Options Chain for CHEWY INC CL A (CHWY) - $22.80 as of 8/28/2026 10:30:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.55 | 13.10 | 11.83 | % | 1.08 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 12.00 | 10.15 | 11.65 | 10.90 | % | 0.91 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 13.00 | 9.20 | 10.65 | 9.93 | % | 0.76 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 14.00 | 8.00 | 9.85 | 8.93 | % | 0.64 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 15.00 | 7.20 | 8.85 | 8.03 | 8.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:55 PM EST |
| 15.50 | 6.50 | 8.15 | 7.33 | % | 0.47 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.00 | 6.20 | 7.65 | 6.93 | % | 0.43 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.50 | 5.70 | 7.15 | 6.43 | % | 0.39 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 17.00 | 5.20 | 6.65 | 5.93 | 7.87 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 17.50 | 4.85 | 6.00 | 5.43 | % | 0.31 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 18.00 | 4.35 | 5.55 | 4.95 | 6.62 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 18.50 | 3.85 | 5.05 | 4.45 | % | 0.24 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 8/27/2026 3:59:55 PM EST | |||
| 19.00 | 3.35 | 4.50 | 3.93 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.26 | 0.98 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 19.50 | 2.85 | 4.05 | 3.45 | 4.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.50 | 0.97 | 0.04 | -0.02 | 8/20/2026 | 8/27/2026 3:59:55 PM EST |
| 20.00 | 2.35 | 3.55 | 2.95 | 4.18 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.84 | 0.94 | 0.06 | -0.02 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 20.50 | 2.08 | 3.00 | 2.54 | 3.59 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.08 | 0.90 | 0.09 | -0.03 | 8/21/2026 | 8/27/2026 3:59:55 PM EST |
| 21.00 | 1.70 | 2.48 | 2.09 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.99 | 0.85 | 0.12 | -0.04 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 21.50 | 1.20 | 1.95 | 1.58 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.66 | 0.77 | 0.15 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.00 | 0.81 | 1.55 | 1.18 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.52 | 0.69 | 0.18 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.50 | 0.46 | 1.20 | 0.83 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.42 | 0.60 | 0.21 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.00 | 0.22 | 0.78 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.50 | 0.49 | 0.22 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.50 | 0.27 | 0.70 | 0.49 | 0.50 | +0.16 | +47.06% | 0.02 | 2 | 105 | 0.53 | 0.38 | 0.22 | -0.04 | 8/28/2026 | 8/27/2026 3:59:55 PM EST |
| 24.00 | 0.02 | 0.35 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.48 | 0.27 | 0.20 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.47 | 0.18 | 0.16 | -0.03 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 25.00 | 0.06 | 0.27 | 0.17 | 0.27 | +0.17 | +170.00% | 0.01 | 1 | 973 | 0.54 | 0.11 | 0.11 | -0.02 | 8/28/2026 | 8/27/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.56 | 0.06 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.51 | 0.03 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.62 | 0.02 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.31 | 0.01 | 0.02 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.06 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 347 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.95 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 8/27/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.87 | -0.03 | 0.04 | -0.02 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.92 | -0.06 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,361 | 0.85 | -0.10 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.02 | -0.15 | 0.12 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 21.50 | 0.03 | 0.74 | 0.39 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.42 | -0.23 | 0.15 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.00 | 0.06 | 0.31 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.48 | -0.31 | 0.18 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.50 | 0.11 | 0.80 | 0.46 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.52 | -0.40 | 0.21 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.00 | 0.32 | 0.97 | 0.65 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.54 | -0.51 | 0.22 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.50 | 0.60 | 1.35 | 0.98 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.54 | -0.62 | 0.22 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.00 | 0.95 | 1.70 | 1.33 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.50 | -0.73 | 0.20 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.50 | 1.35 | 2.10 | 1.73 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.79 | -0.82 | 0.16 | -0.03 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 25.00 | 1.80 | 2.55 | 2.18 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.72 | -0.89 | 0.11 | -0.02 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 25.50 | 2.05 | 3.20 | 2.63 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.49 | -0.94 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.00 | 2.55 | 3.70 | 3.13 | % | 0.12 | 0 | 0 | 1.11 | -0.97 | 0.04 | -0.01 | 8/27/2026 3:59:55 PM EST | |||
| 26.50 | 3.05 | 4.20 | 3.63 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.90 | -0.98 | 0.03 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 27.00 | 3.55 | 4.70 | 4.13 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.48 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 27.50 | 4.05 | 5.20 | 4.63 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 28.00 | 4.55 | 5.70 | 5.13 | 4.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 28.50 | 5.05 | 6.15 | 5.60 | % | 0.20 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 29.00 | 5.40 | 6.80 | 6.10 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 29.50 | 5.90 | 7.30 | 6.60 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 30.00 | 6.40 | 7.80 | 7.10 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 31.00 | 7.40 | 8.80 | 8.10 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST |