Options Chain for CHEWY INC CL A (CHWY) - $22.51 as of 8/3/2026 7:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.75 | 14.15 | 13.95 | 14.10 | +0.52 | +3.83% | 1.55 | 13 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 10.00 | 12.75 | 13.35 | 13.05 | 13.14 | +2.20 | +20.11% | 1.31 | 15 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 11.00 | 11.80 | 12.35 | 12.08 | 11.87 | -0.02 | -0.17% | 1.10 | 25 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 12.00 | 10.90 | 11.45 | 11.18 | 10.56 | +0.54 | +5.39% | 0.93 | 15 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 13.00 | 9.90 | 10.45 | 10.18 | 10.03 | +0.47 | +4.92% | 0.78 | 5 | 11 | 4.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 14.00 | 8.90 | 9.30 | 9.10 | 9.07 | +1.16 | +14.67% | 0.65 | 5 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.00 | 7.90 | 8.50 | 8.20 | 8.17 | +0.51 | +6.66% | 0.55 | 4 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.50 | 7.35 | 7.95 | 7.65 | 7.60 | +0.60 | +8.58% | 0.49 | 2 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 16.00 | 6.90 | 7.50 | 7.20 | 7.11 | +0.36 | +5.34% | 0.45 | 6 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 16.50 | 6.40 | 7.00 | 6.70 | 6.60 | +1.76 | +36.37% | 0.41 | 2 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 17.00 | 5.80 | 6.35 | 6.08 | 6.18 | +0.17 | +2.83% | 0.36 | 14 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 17.50 | 5.40 | 5.95 | 5.68 | 4.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 18.00 | 4.90 | 5.45 | 5.18 | 5.34 | +0.38 | +7.67% | 0.29 | 4 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 18.50 | 4.40 | 4.75 | 4.58 | 4.75 | +2.23 | +88.50% | 0.25 | 2 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 19.00 | 3.70 | 4.70 | 4.20 | 4.11 | +0.56 | +15.78% | 0.22 | 2 | 252 | 2.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 19.50 | 3.15 | 4.25 | 3.70 | 3.71 | +0.70 | +23.26% | 0.19 | 2 | 5 | 2.24 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.00 | 2.85 | 3.35 | 3.10 | 3.12 | +0.47 | +17.74% | 0.15 | 2 | 123 | 1.42 | 0.98 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.50 | 2.25 | 3.35 | 2.80 | 2.80 | +0.60 | +27.28% | 0.14 | 2 | 22 | 1.97 | 0.96 | 0.05 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.00 | 1.92 | 2.40 | 2.16 | 2.23 | +0.48 | +27.43% | 0.10 | 9 | 169 | 1.16 | 0.92 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.50 | 1.37 | 1.90 | 1.64 | 1.60 | +0.28 | +21.22% | 0.08 | 9 | 160 | 0.57 | 0.86 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.00 | 1.11 | 1.31 | 1.21 | 1.40 | +0.44 | +45.84% | 0.06 | 118 | 681 | 0.61 | 0.77 | 0.20 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.50 | 0.78 | 0.92 | 0.85 | 0.82 | +0.17 | +26.16% | 0.04 | 37 | 257 | 0.59 | 0.66 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.13 | +30.24% | 0.02 | 191 | 851 | 0.57 | 0.51 | 0.30 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.50 | 0.30 | 0.38 | 0.34 | 0.43 | +0.14 | +48.28% | 0.01 | 302 | 741 | 0.57 | 0.37 | 0.28 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 406 | 777 | 0.57 | 0.25 | 0.24 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 728 | 604 | 0.59 | 0.16 | 0.18 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 251 | 273 | 0.59 | 0.09 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 39 | 28 | 0.61 | 0.05 | 0.08 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 49 | 29 | 0.60 | 0.03 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 10 | 0.78 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 50 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 7 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/3/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 7 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.00 | 4 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 19.50 | 0.01 | 0.20 | 0.11 | 0.03 | -0.03 | -50.00% | 0.01 | 3 | 66 | 1.08 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 930 | 0.79 | -0.02 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 19 | 36 | 0.66 | -0.04 | 0.05 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 55 | 838 | 0.55 | -0.08 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.50 | 0.06 | 0.22 | 0.14 | 0.10 | -0.12 | -54.55% | 0.01 | 192 | 369 | 0.67 | -0.14 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.19 | -52.78% | 0.01 | 186 | 636 | 0.56 | -0.23 | 0.20 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.50 | 0.28 | 0.36 | 0.32 | 0.30 | -0.26 | -46.43% | 0.01 | 203 | 79 | 0.56 | -0.34 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.00 | 0.48 | 0.57 | 0.53 | 0.45 | -0.35 | -43.75% | 0.02 | 42 | 53 | 0.55 | -0.49 | 0.30 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.50 | 0.77 | 0.91 | 0.84 | 0.68 | -0.63 | -48.10% | 0.04 | 6 | 3 | 0.57 | -0.63 | 0.28 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.00 | 1.14 | 1.28 | 1.21 | 1.08 | -0.54 | -33.34% | 0.05 | 6 | 17 | 0.59 | -0.75 | 0.24 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.50 | 1.45 | 1.66 | 1.56 | 1.55 | -1.00 | -39.22% | 0.06 | 3 | 4 | 0.73 | -0.84 | 0.18 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.00 | 1.66 | 2.20 | 1.93 | 1.90 | -0.74 | -28.03% | 0.08 | 1 | 13 | 0.92 | -0.91 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.50 | 2.00 | 3.75 | 2.88 | % | 0.11 | 0 | 0 | 2.31 | -0.95 | 0.08 | -0.02 | 8/3/2026 3:59:57 PM EST | |||
| 26.00 | 2.20 | 3.75 | 2.98 | 3.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.90 | -0.97 | 0.05 | -0.01 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 27.00 | 3.50 | 4.70 | 4.10 | 4.10 | -2.62 | -38.99% | 0.15 | 1 | 1 | 2.11 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 28.00 | 4.40 | 5.65 | 5.03 | 5.01 | % | 0.18 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 29.00 | 5.70 | 6.65 | 6.18 | 8.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 3:59:57 PM EST |
| 30.00 | 6.20 | 8.15 | 7.18 | 8.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:57 PM EST |
| 31.00 | 7.25 | 9.15 | 8.20 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST |