Options Chain for CHEWY INC CL A (CHWY) - $24.10 as of 8/5/2026 3:59:20 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 | 14.60 | 15.15 | 14.88 | 14.85 | +0.04 | +0.27% | 1.65 | 23 | 15 | 7.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 10.00 | 13.65 | 15.05 | 14.35 | 13.85 | -0.11 | -0.79% | 1.44 | 22 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 11.00 | 12.65 | 13.20 | 12.93 | 12.92 | -0.18 | -1.38% | 1.18 | 6 | 25 | 7.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 12.00 | 11.50 | 12.20 | 11.85 | 11.75 | -0.20 | -1.68% | 0.99 | 18 | 19 | 6.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 13.00 | 10.60 | 11.10 | 10.85 | 10.85 | +0.05 | +0.47% | 0.83 | 32 | 15 | 5.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 14.00 | 9.65 | 10.20 | 9.93 | 9.92 | +0.07 | +0.72% | 0.71 | 17 | 8 | 5.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 15.00 | 8.70 | 9.05 | 8.88 | 8.84 | +0.02 | +0.23% | 0.59 | 2 | 9 | 4.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 15.50 | 8.15 | 8.65 | 8.40 | 8.43 | +0.06 | +0.72% | 0.54 | 3 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 16.00 | 7.65 | 8.25 | 7.95 | 7.64 | 0.00 | 0.00% | 0.50 | 0 | 6 | 4.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 16.50 | 7.15 | 7.65 | 7.40 | 7.35 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 17.00 | 6.55 | 7.30 | 6.93 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 9 | 4.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 17.50 | 6.05 | 6.90 | 6.48 | 6.30 | -0.20 | -3.08% | 0.37 | 1 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 18.00 | 5.55 | 6.30 | 5.93 | 5.88 | -0.12 | -2.00% | 0.33 | 1 | 12 | 3.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 18.50 | 5.10 | 5.75 | 5.43 | 5.44 | -0.01 | -0.19% | 0.29 | 3 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 19.00 | 4.70 | 5.15 | 4.93 | 4.84 | -0.11 | -2.23% | 0.26 | 2 | 253 | 2.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 19.50 | 4.10 | 4.70 | 4.40 | 4.42 | +0.71 | +19.14% | 0.23 | 3 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 20.00 | 3.75 | 4.10 | 3.93 | 3.99 | 0.00 | 0.00% | 0.20 | 0 | 94 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 20.50 | 3.25 | 3.65 | 3.45 | 3.51 | +0.04 | +1.16% | 0.17 | 2 | 24 | 2.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 21.00 | 2.62 | 3.10 | 2.86 | 2.96 | -0.08 | -2.64% | 0.14 | 24 | 165 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 21.50 | 2.21 | 2.83 | 2.52 | 2.56 | +0.10 | +4.07% | 0.12 | 7 | 143 | 2.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 22.00 | 1.89 | 2.08 | 1.99 | 1.86 | -0.19 | -9.27% | 0.09 | 455 | 738 | 1.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 22.50 | 1.35 | 1.60 | 1.48 | 1.38 | -0.19 | -12.11% | 0.07 | 7 | 245 | 1.06 | 1.00 | 0.16 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 23.00 | 0.89 | 1.15 | 1.02 | 1.00 | -0.17 | -14.53% | 0.04 | 41 | 815 | 0.86 | 0.90 | 0.39 | -0.02 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 23.50 | 0.39 | 0.76 | 0.58 | 0.47 | -0.36 | -43.38% | 0.02 | 29 | 836 | 0.76 | 0.70 | 0.45 | -0.05 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 24.00 | 0.25 | 0.42 | 0.34 | 0.32 | -0.26 | -44.83% | 0.01 | 57 | 1,136 | 0.56 | 0.47 | 0.43 | -0.07 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 24.50 | 0.01 | 0.25 | 0.13 | 0.20 | -0.09 | -31.04% | 0.01 | 75 | 716 | 0.47 | 0.28 | 0.33 | -0.06 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.13 | -65.00% | 0.00 | 42 | 1,177 | 0.71 | 0.14 | 0.21 | -0.04 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 32 | 334 | 0.69 | 0.06 | 0.11 | -0.02 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 415 | 0.89 | 0.02 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/5/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 205 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 147 | 3.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 930 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 862 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 21.50 | 0.01 | 0.18 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 386 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 304 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 22.50 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 28 | 374 | 0.59 | 0.00 | 0.16 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.01 | -6.67% | 0.00 | 44 | 633 | 0.61 | -0.10 | 0.39 | -0.02 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 23.50 | 0.15 | 0.45 | 0.30 | 0.23 | -0.06 | -20.69% | 0.01 | 99 | 22 | 0.63 | -0.30 | 0.45 | -0.05 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 24.00 | 0.29 | 0.73 | 0.51 | 0.55 | 0.00 | 0.00% | 0.02 | 25 | 26 | 0.58 | -0.53 | 0.43 | -0.07 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 24.50 | 0.65 | 0.99 | 0.82 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.78 | -0.72 | 0.33 | -0.06 | 8/4/2026 | 8/5/2026 3:59:55 PM EST |
| 25.00 | 1.00 | 1.45 | 1.23 | 1.10 | -0.16 | -12.70% | 0.05 | 1 | 15 | 0.93 | -0.86 | 0.21 | -0.04 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 25.50 | 1.48 | 1.94 | 1.71 | 1.61 | % | 0.07 | 2 | 0 | 1.10 | -0.94 | 0.11 | -0.02 | 8/5/2026 | 8/5/2026 3:59:55 PM EST | |
| 26.00 | 1.96 | 2.43 | 2.20 | 2.13 | -1.46 | -40.67% | 0.08 | 4 | 1 | 1.26 | -0.98 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 27.00 | 2.92 | 3.40 | 3.16 | 3.07 | -1.03 | -25.13% | 0.12 | 2 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 28.00 | 3.90 | 4.40 | 4.15 | 4.08 | -0.93 | -18.57% | 0.15 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 29.00 | 4.80 | 5.40 | 5.10 | 8.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/5/2026 3:59:55 PM EST |
| 30.00 | 5.95 | 6.45 | 6.20 | 6.19 | -2.37 | -27.69% | 0.21 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |
| 31.00 | 6.85 | 7.40 | 7.13 | 7.10 | % | 0.23 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:55 PM EST |