Options Chain for CHEWY INC CL A (CHWY) - $22.47 as of 8/11/2026 8:39:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.35 | 11.60 | 11.48 | 11.48 | -0.67 | -5.52% | 1.04 | 18 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 12.00 | 10.35 | 10.90 | 10.63 | 10.57 | -0.26 | -2.41% | 0.89 | 24 | 25 | 5.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 13.00 | 9.20 | 9.80 | 9.50 | 9.60 | -0.28 | -2.84% | 0.73 | 15 | 26 | 4.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 14.00 | 8.30 | 8.95 | 8.63 | 8.65 | -0.68 | -7.29% | 0.62 | 27 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 15.00 | 7.20 | 8.05 | 7.63 | 7.63 | -0.31 | -3.91% | 0.51 | 27 | 15 | 4.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 15.50 | 5.80 | 7.65 | 6.73 | 7.21 | -0.25 | -3.36% | 0.43 | 14 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 16.00 | 6.35 | 6.85 | 6.60 | 6.67 | -0.86 | -11.43% | 0.41 | 8 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 16.50 | 5.85 | 6.50 | 6.18 | 6.20 | -1.14 | -15.54% | 0.37 | 2 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 17.00 | 5.35 | 6.05 | 5.70 | 5.76 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 17.50 | 4.85 | 5.30 | 5.08 | 5.20 | % | 0.29 | 2 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST | |
| 18.00 | 4.35 | 4.85 | 4.60 | 4.77 | -0.08 | -1.65% | 0.26 | 2 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 18.50 | 3.80 | 4.35 | 4.08 | 4.28 | -1.06 | -19.85% | 0.22 | 1 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 19.00 | 3.35 | 3.90 | 3.63 | 3.65 | -1.10 | -23.16% | 0.19 | 3 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 19.50 | 2.86 | 3.35 | 3.11 | 3.30 | -0.91 | -21.62% | 0.16 | 6 | 12 | 1.77 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 20.00 | 2.35 | 2.67 | 2.51 | 2.72 | -0.15 | -5.23% | 0.13 | 2 | 33 | 1.20 | 0.99 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 20.50 | 1.84 | 2.52 | 2.18 | 2.10 | -0.34 | -13.94% | 0.11 | 1 | 36 | 1.64 | 0.97 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 21.00 | 1.28 | 1.69 | 1.49 | 1.59 | -0.77 | -32.63% | 0.07 | 4 | 82 | 0.87 | 0.94 | 0.13 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 21.50 | 0.98 | 1.35 | 1.17 | 1.16 | -0.38 | -24.68% | 0.05 | 8 | 232 | 0.92 | 0.84 | 0.23 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 22.00 | 0.67 | 0.88 | 0.78 | 1.02 | +0.21 | +25.93% | 0.04 | 8 | 105 | 0.53 | 0.72 | 0.33 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 22.50 | 0.23 | 0.50 | 0.37 | 0.42 | -0.22 | -34.38% | 0.02 | 161 | 174 | 0.40 | 0.54 | 0.39 | -0.08 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 23.00 | 0.17 | 0.25 | 0.21 | 0.25 | -0.13 | -34.22% | 0.01 | 163 | 319 | 0.47 | 0.35 | 0.35 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 23.50 | 0.08 | 0.13 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 95 | 252 | 0.49 | 0.21 | 0.25 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 24.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 133 | 468 | 0.54 | 0.12 | 0.16 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 422 | 643 | 0.57 | 0.06 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 1,085 | 0.74 | 0.02 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 433 | 0.96 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 139 | 0.75 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 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 | 2.52 | 1.26 | 0.01 | -0.23 | -95.84% | 0.11 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 7 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 4 | 291 | 1.52 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 57 | 0.96 | -0.01 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 573 | 0.73 | -0.03 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.02 | -40.00% | 0.01 | 33 | 1,061 | 1.05 | -0.06 | 0.13 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 21.50 | 0.02 | 0.22 | 0.12 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 128 | 0.56 | -0.16 | 0.23 | -0.06 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 22.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.02 | -8.34% | 0.01 | 90 | 705 | 0.57 | -0.28 | 0.33 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 22.50 | 0.38 | 0.45 | 0.42 | 0.46 | +0.05 | +12.20% | 0.02 | 39 | 657 | 0.55 | -0.46 | 0.39 | -0.08 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 23.00 | 0.48 | 0.83 | 0.66 | 0.76 | +0.18 | +31.04% | 0.03 | 268 | 1,320 | 0.67 | -0.65 | 0.35 | -0.07 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 23.50 | 0.87 | 1.33 | 1.10 | 0.89 | +0.17 | +23.62% | 0.05 | 2 | 40 | 0.88 | -0.79 | 0.25 | -0.05 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 24.00 | 1.42 | 1.66 | 1.54 | 1.21 | -0.11 | -8.34% | 0.06 | 2 | 67 | 0.78 | -0.88 | 0.16 | -0.04 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 24.50 | 1.43 | 2.15 | 1.79 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.91 | -0.94 | 0.09 | -0.02 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 25.00 | 2.05 | 2.63 | 2.34 | 2.26 | -0.04 | -1.74% | 0.09 | 19 | 24 | 0.95 | -0.98 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 25.50 | 2.45 | 3.85 | 3.15 | 2.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.33 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 26.00 | 2.95 | 4.35 | 3.65 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 26.50 | 3.35 | 4.90 | 4.13 | % | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 27.00 | 4.00 | 5.40 | 4.70 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 27.50 | 4.50 | 5.90 | 5.20 | % | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 28.00 | 5.00 | 6.55 | 5.78 | 7.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:04 PM EST |
| 29.00 | 6.00 | 7.60 | 6.80 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:04 PM EST |
| 30.00 | 6.95 | 8.60 | 7.78 | 6.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 31.00 | 8.00 | 9.55 | 8.78 | % | 0.28 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST |