Options Chain for CHEWY INC CL A (CHWY) - $24.17 as of 9/3/2026 1:45:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 12.95 | 11.78 | 11.00 | +0.08 | +0.74% | 0.91 | 2 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 14.00 | 9.75 | 11.20 | 10.48 | 10.00 | % | 0.75 | 2 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 15.00 | 8.15 | 10.10 | 9.13 | 7.99 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:48 PM EST |
| 16.00 | 7.70 | 8.40 | 8.05 | 8.71 | +0.91 | +11.67% | 0.50 | 4 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 16.50 | 6.70 | 8.75 | 7.73 | % | 0.47 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 17.00 | 6.65 | 8.35 | 7.50 | 6.85 | -0.36 | -5.00% | 0.44 | 10 | 10 | 3.31 | 0.99 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 17.50 | 5.65 | 7.65 | 6.65 | % | 0.38 | 0 | 0 | 2.92 | 0.99 | 0.01 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 18.00 | 5.65 | 6.95 | 6.30 | 6.48 | -0.19 | -2.85% | 0.35 | 1 | 5 | 2.53 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.50 | 5.05 | 6.90 | 5.98 | % | 0.32 | 0 | 0 | 2.84 | 0.97 | 0.02 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 19.00 | 4.75 | 6.20 | 5.48 | 4.57 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.48 | 0.96 | 0.03 | -0.02 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 19.50 | 4.45 | 5.85 | 5.15 | 4.45 | -0.03 | -0.67% | 0.26 | 5 | 5 | 1.59 | 0.94 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.00 | 3.90 | 4.55 | 4.23 | 4.13 | +0.29 | +7.56% | 0.21 | 8 | 33 | 1.52 | 0.91 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.50 | 3.45 | 4.00 | 3.73 | 3.31 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.34 | 0.88 | 0.06 | -0.04 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 21.00 | 2.90 | 3.45 | 3.18 | 3.18 | -0.11 | -3.35% | 0.15 | 4 | 70 | 1.45 | 0.84 | 0.07 | -0.05 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 21.50 | 2.69 | 3.15 | 2.92 | 2.92 | +0.03 | +1.04% | 0.14 | 14 | 29 | 1.00 | 0.80 | 0.08 | -0.06 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.00 | 2.39 | 2.72 | 2.56 | 2.60 | +0.02 | +0.78% | 0.12 | 7 | 98 | 1.00 | 0.75 | 0.10 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.50 | 2.05 | 2.31 | 2.18 | 2.25 | 0.00 | 0.00% | 0.10 | 20 | 95 | 0.97 | 0.70 | 0.11 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 23.00 | 1.76 | 2.01 | 1.89 | 1.92 | -0.01 | -0.52% | 0.08 | 46 | 104 | 0.98 | 0.64 | 0.11 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 23.50 | 1.20 | 1.71 | 1.46 | 1.62 | -0.04 | -2.41% | 0.06 | 25 | 488 | 0.87 | 0.58 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 24.00 | 1.05 | 1.48 | 1.27 | 1.37 | -0.06 | -4.20% | 0.05 | 79 | 427 | 0.92 | 0.52 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 24.50 | 1.01 | 1.18 | 1.10 | 1.12 | -0.06 | -5.09% | 0.04 | 77 | 400 | 0.96 | 0.46 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.01 | -1.05% | 0.04 | 586 | 1,903 | 0.94 | 0.40 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 25.50 | 0.42 | 0.84 | 0.63 | 0.79 | -0.01 | -1.25% | 0.02 | 65 | 302 | 0.86 | 0.34 | 0.12 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 26.00 | 0.29 | 0.70 | 0.50 | 0.49 | -0.21 | -30.00% | 0.02 | 57 | 553 | 0.85 | 0.29 | 0.11 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 26.50 | 0.41 | 0.55 | 0.48 | 0.50 | -0.04 | -7.41% | 0.02 | 16 | 183 | 0.93 | 0.24 | 0.10 | -0.06 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 27.00 | 0.18 | 0.56 | 0.37 | 0.43 | +0.02 | +4.88% | 0.01 | 30 | 182 | 0.91 | 0.20 | 0.09 | -0.06 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 27.50 | 0.09 | 0.39 | 0.24 | 0.34 | +0.01 | +3.03% | 0.01 | 7 | 747 | 0.85 | 0.16 | 0.08 | -0.05 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 28.00 | 0.12 | 0.29 | 0.21 | 0.25 | -0.05 | -16.67% | 0.01 | 28 | 487 | 0.97 | 0.13 | 0.07 | -0.04 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 28.50 | 0.01 | 0.26 | 0.14 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 60 | 0.79 | 0.10 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 29.00 | 0.09 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 21 | 25 | 1.06 | 0.08 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 29.50 | 0.01 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.85 | 0.06 | 0.04 | -0.02 | 8/25/2026 | 9/3/2026 3:59:48 PM EST |
| 30.00 | 0.02 | 0.13 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 179 | 214 | 0.89 | 0.05 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.04 | 0.03 | -0.02 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.08 | % | 0.00 | 28 | 0 | 1.13 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 9/3/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 50 | 1.22 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.04 | -44.45% | 0.01 | 90 | 40 | 1.43 | -0.03 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.02 | -18.19% | 0.01 | 8 | 74 | 1.32 | -0.04 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 19.50 | 0.03 | 0.15 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 18 | 78 | 0.91 | -0.06 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.00 | 0.07 | 0.16 | 0.12 | 0.14 | -0.01 | -6.67% | 0.01 | 15 | 156 | 0.89 | -0.09 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.50 | 0.01 | 0.21 | 0.11 | 0.20 | -0.08 | -28.58% | 0.01 | 109 | 60 | 0.72 | -0.12 | 0.06 | -0.04 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 21.00 | 0.16 | 0.28 | 0.22 | 0.28 | -0.02 | -6.67% | 0.01 | 197 | 140 | 0.82 | -0.16 | 0.07 | -0.05 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 21.50 | 0.30 | 0.39 | 0.35 | 0.38 | -0.02 | -5.00% | 0.02 | 159 | 280 | 0.89 | -0.20 | 0.08 | -0.06 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.00 | 0.29 | 0.52 | 0.41 | 0.49 | -0.02 | -3.93% | 0.02 | 405 | 168 | 0.91 | -0.25 | 0.10 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.50 | 0.62 | 0.74 | 0.68 | 0.68 | -0.02 | -2.86% | 0.03 | 428 | 374 | 0.93 | -0.30 | 0.11 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 23.00 | 0.85 | 0.92 | 0.89 | 0.92 | +0.16 | +21.06% | 0.04 | 539 | 744 | 0.94 | -0.36 | 0.11 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 23.50 | 1.00 | 1.16 | 1.08 | 1.04 | -0.04 | -3.71% | 0.05 | 267 | 179 | 0.92 | -0.42 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 24.00 | 1.24 | 1.48 | 1.36 | 1.35 | -0.03 | -2.18% | 0.06 | 117 | 369 | 0.94 | -0.48 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 24.50 | 1.53 | 1.74 | 1.64 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.94 | -0.54 | 0.12 | -0.08 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 25.00 | 1.83 | 2.03 | 1.93 | 1.89 | -0.10 | -5.03% | 0.08 | 4 | 32 | 0.93 | -0.60 | 0.12 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 25.50 | 2.17 | 2.40 | 2.29 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | -0.66 | 0.12 | -0.07 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 26.00 | 2.47 | 2.90 | 2.69 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.97 | -0.71 | 0.11 | -0.07 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 26.50 | 2.93 | 3.15 | 3.04 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.95 | -0.76 | 0.10 | -0.06 | 8/28/2026 | 9/3/2026 3:59:48 PM EST |
| 27.00 | 3.15 | 3.70 | 3.43 | 3.47 | % | 0.13 | 1 | 0 | 0.90 | -0.80 | 0.09 | -0.06 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 27.50 | 2.43 | 5.00 | 3.72 | % | 0.14 | 0 | 0 | 1.92 | -0.84 | 0.08 | -0.05 | 9/3/2026 3:59:48 PM EST | |||
| 28.00 | 3.15 | 4.90 | 4.03 | % | 0.14 | 0 | 0 | 1.54 | -0.87 | 0.07 | -0.04 | 9/3/2026 3:59:48 PM EST | |||
| 28.50 | 3.40 | 6.00 | 4.70 | % | 0.16 | 0 | 0 | 2.18 | -0.90 | 0.06 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 29.00 | 3.90 | 6.45 | 5.18 | % | 0.18 | 0 | 0 | 2.16 | -0.92 | 0.05 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 29.50 | 4.40 | 6.80 | 5.60 | % | 0.19 | 0 | 0 | 2.12 | -0.94 | 0.04 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 30.00 | 4.85 | 7.40 | 6.13 | % | 0.20 | 0 | 0 | 2.29 | -0.95 | 0.03 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 30.50 | 5.35 | 7.85 | 6.60 | % | 0.22 | 0 | 0 | 2.33 | -0.96 | 0.03 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 31.00 | 5.80 | 8.35 | 7.08 | % | 0.23 | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.01 | 9/3/2026 3:59:48 PM EST |