Options Chain for CHEWY INC CL A (CHWY) - $23.21 as of 8/4/2026 7:27:04 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 | 15.35 | 14.98 | 14.81 | +0.71 | +5.04% | 1.66 | 4 | 11 | 6.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 10.00 | 13.70 | 15.05 | 14.38 | 13.96 | +0.82 | +6.24% | 1.44 | 7 | 13 | 9.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 11.00 | 12.80 | 14.10 | 13.45 | 13.10 | +1.23 | +10.37% | 1.22 | 6 | 23 | 8.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 12.00 | 11.70 | 12.20 | 11.95 | 11.95 | +1.39 | +13.17% | 1.00 | 13 | 16 | 4.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 13.00 | 10.60 | 11.30 | 10.95 | 10.80 | +0.77 | +7.68% | 0.84 | 8 | 12 | 4.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 14.00 | 9.60 | 10.35 | 9.98 | 9.85 | +0.78 | +8.60% | 0.71 | 8 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.00 | 8.70 | 9.40 | 9.05 | 8.82 | +0.65 | +7.96% | 0.60 | 7 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.50 | 8.20 | 8.95 | 8.58 | 8.37 | +0.77 | +10.14% | 0.55 | 5 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 16.00 | 7.65 | 8.50 | 8.08 | 7.64 | +0.53 | +7.46% | 0.51 | 3 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 16.50 | 6.10 | 7.75 | 6.93 | 7.35 | +0.75 | +11.37% | 0.42 | 2 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 17.00 | 6.60 | 7.40 | 7.00 | 6.50 | +0.32 | +5.18% | 0.41 | 2 | 10 | 3.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 17.50 | 6.30 | 6.65 | 6.48 | 6.50 | +1.66 | +34.30% | 0.37 | 4 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 5.80 | 6.25 | 6.03 | 6.00 | +0.66 | +12.36% | 0.34 | 4 | 11 | 2.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 18.50 | 5.30 | 5.65 | 5.48 | 5.45 | +0.70 | +14.74% | 0.30 | 5 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 4.75 | 5.20 | 4.98 | 4.95 | +0.84 | +20.44% | 0.26 | 9 | 251 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.50 | 4.20 | 4.65 | 4.43 | 3.71 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 3.80 | 4.15 | 3.98 | 3.99 | +0.87 | +27.89% | 0.20 | 35 | 121 | 1.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 20.50 | 3.30 | 3.65 | 3.48 | 3.47 | +0.67 | +23.93% | 0.17 | 4 | 24 | 1.36 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 2.79 | 3.15 | 2.97 | 3.04 | +0.81 | +36.33% | 0.14 | 9 | 170 | 1.20 | 0.99 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.50 | 2.35 | 2.75 | 2.55 | 2.46 | +0.86 | +53.75% | 0.12 | 16 | 151 | 1.04 | 0.97 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 1.91 | 2.29 | 2.10 | 2.05 | +0.65 | +46.43% | 0.10 | 50 | 762 | 1.15 | 0.94 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 1.47 | 1.75 | 1.61 | 1.57 | +0.75 | +91.47% | 0.07 | 14 | 254 | 0.82 | 0.88 | 0.15 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 1.08 | 1.30 | 1.19 | 1.17 | +0.61 | +108.93% | 0.05 | 74 | 879 | 0.48 | 0.80 | 0.21 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.77 | 0.93 | 0.85 | 0.83 | +0.40 | +93.03% | 0.04 | 151 | 839 | 0.58 | 0.69 | 0.28 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.46 | 0.58 | 0.52 | 0.58 | +0.38 | +190.00% | 0.02 | 283 | 1,063 | 0.54 | 0.54 | 0.32 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.29 | 0.36 | 0.33 | 0.29 | +0.19 | +190.00% | 0.01 | 1,256 | 1,107 | 0.57 | 0.38 | 0.30 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.14 | +233.34% | 0.01 | 976 | 515 | 0.58 | 0.25 | 0.24 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 0.08 | 0.12 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 307 | 65 | 0.59 | 0.15 | 0.17 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 384 | 49 | 0.61 | 0.09 | 0.11 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 24 | 20 | 0.83 | 0.02 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 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 | 8/4/2026 3:59:53 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 | 8/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 4 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 30 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 205 | 3.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 149 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 49 | 1.04 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 865 | 0.77 | -0.01 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.18 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 28 | 404 | 1.16 | -0.03 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 527 | 737 | 0.64 | -0.06 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 1,168 | 248 | 0.63 | -0.12 | 0.15 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.30 | -66.67% | 0.01 | 641 | 84 | 0.62 | -0.20 | 0.21 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.23 | 0.32 | 0.28 | 0.29 | -0.39 | -57.36% | 0.01 | 37 | 7 | 0.60 | -0.31 | 0.28 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.52 | 0.49 | 0.55 | -0.53 | -49.08% | 0.02 | 13 | 23 | 0.61 | -0.46 | 0.32 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.70 | 0.81 | 0.76 | 0.81 | -0.74 | -47.75% | 0.03 | 1 | 5 | 0.60 | -0.62 | 0.30 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.88 | 1.47 | 1.18 | 1.26 | -0.64 | -33.69% | 0.05 | 1 | 14 | 1.01 | -0.75 | 0.24 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 1.47 | 2.36 | 1.92 | % | 0.08 | 0 | 0 | 1.09 | -0.85 | 0.17 | -0.05 | 8/4/2026 3:59:53 PM EST | |||
| 26.00 | 1.83 | 2.76 | 2.30 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.75 | -0.91 | 0.11 | -0.03 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 2.77 | 3.65 | 3.21 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.93 | -0.98 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 3.70 | 4.70 | 4.20 | 5.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.30 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 4.85 | 5.60 | 5.23 | 8.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 5.80 | 7.00 | 6.40 | 8.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 6.85 | 7.90 | 7.38 | % | 0.24 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |