Options Chain for CHEWY INC CL A (CHWY) - $24.03 as of 8/6/2026 1:44:07 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 | 11.45 | 13.85 | 12.65 | 10.41 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 4:00:04 PM EST |
| 12.00 | 10.45 | 12.85 | 11.65 | 9.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 4:00:04 PM EST |
| 13.00 | 9.90 | 11.60 | 10.75 | 9.85 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 4:00:04 PM EST |
| 14.00 | 8.90 | 10.60 | 9.75 | 9.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:04 PM EST |
| 15.00 | 8.25 | 8.80 | 8.53 | 8.64 | -0.31 | -3.47% | 0.57 | 24 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 15.50 | 7.40 | 9.10 | 8.25 | % | 0.53 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 16.50 | 6.40 | 7.90 | 7.15 | 6.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:04 PM EST |
| 17.00 | 5.90 | 7.40 | 6.65 | 6.75 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:04 PM EST |
| 17.50 | 5.40 | 6.95 | 6.18 | % | 0.35 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 18.00 | 5.05 | 6.35 | 5.70 | 4.62 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 4:00:04 PM EST |
| 18.50 | 4.55 | 5.75 | 5.15 | 2.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 4:00:04 PM EST |
| 19.00 | 4.10 | 5.25 | 4.68 | 4.65 | +0.99 | +27.05% | 0.25 | 1 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 19.50 | 3.60 | 4.75 | 4.18 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.70 | 0.99 | 0.02 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 20.00 | 3.15 | 3.80 | 3.48 | 3.46 | -0.49 | -12.41% | 0.17 | 1 | 37 | 1.05 | 0.98 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 20.50 | 2.79 | 3.50 | 3.15 | 3.14 | 0.00 | 0.00% | 0.15 | 8 | 29 | 1.17 | 0.94 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 21.00 | 2.36 | 2.89 | 2.63 | 2.78 | -0.23 | -7.65% | 0.13 | 1 | 103 | 0.92 | 0.92 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 21.50 | 2.02 | 2.33 | 2.18 | 2.10 | -0.45 | -17.65% | 0.10 | 168 | 391 | 0.50 | 0.88 | 0.11 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 22.00 | 1.57 | 1.95 | 1.76 | 1.70 | -0.37 | -17.88% | 0.08 | 16 | 139 | 0.52 | 0.81 | 0.14 | -0.03 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 22.50 | 1.21 | 1.47 | 1.34 | 1.37 | -0.29 | -17.47% | 0.06 | 9 | 83 | 0.49 | 0.74 | 0.18 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 23.00 | 0.82 | 1.27 | 1.05 | 1.03 | -0.17 | -14.17% | 0.05 | 48 | 273 | 0.53 | 0.64 | 0.21 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 23.50 | 0.58 | 0.79 | 0.69 | 0.79 | -0.22 | -21.79% | 0.03 | 9 | 149 | 0.47 | 0.53 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 24.00 | 0.38 | 0.59 | 0.49 | 0.44 | -0.25 | -36.24% | 0.02 | 42 | 254 | 0.48 | 0.41 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 24.50 | 0.11 | 0.46 | 0.29 | 0.35 | -0.09 | -20.46% | 0.01 | 7 | 195 | 0.45 | 0.30 | 0.21 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 25.00 | 0.15 | 0.26 | 0.21 | 0.23 | -0.15 | -39.48% | 0.01 | 74 | 876 | 0.49 | 0.21 | 0.17 | -0.03 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 25.50 | 0.04 | 0.18 | 0.11 | 0.17 | -0.04 | -19.05% | 0.00 | 16 | 343 | 0.46 | 0.15 | 0.13 | -0.03 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 26.00 | 0.03 | 0.18 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 37 | 112 | 0.52 | 0.10 | 0.10 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 3 | 0.58 | 0.06 | 0.07 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 85 | 0.66 | 0.04 | 0.05 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.02 | 0.02 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 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 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.48 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 151 | 409 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.83 | -0.01 | 0.02 | 0.00 | 8/4/2026 | 8/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 64 | 0.91 | -0.02 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 20.50 | 0.03 | 0.13 | 0.08 | 0.13 | +0.07 | +116.67% | 0.00 | 12 | 571 | 0.65 | -0.06 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 5 | 1,049 | 0.72 | -0.08 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.09 | -0.01 | -10.00% | 0.01 | 15 | 79 | 0.67 | -0.12 | 0.11 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 22.00 | 0.09 | 0.20 | 0.15 | 0.16 | -0.02 | -11.12% | 0.01 | 82 | 51 | 0.48 | -0.19 | 0.14 | -0.03 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 22.50 | 0.23 | 0.49 | 0.36 | 0.26 | -0.04 | -13.34% | 0.02 | 10 | 66 | 0.57 | -0.26 | 0.18 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 23.00 | 0.35 | 0.60 | 0.48 | 0.41 | +0.03 | +7.90% | 0.02 | 26 | 1,046 | 0.52 | -0.36 | 0.21 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 23.50 | 0.56 | 0.75 | 0.66 | 0.59 | +0.03 | +5.36% | 0.03 | 4 | 5 | 0.49 | -0.47 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 24.00 | 0.83 | 1.05 | 0.94 | 0.92 | +0.16 | +21.06% | 0.04 | 14 | 33 | 0.50 | -0.59 | 0.23 | -0.04 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 24.50 | 1.17 | 1.41 | 1.29 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.70 | 0.21 | -0.04 | 7/8/2026 | 8/6/2026 4:00:04 PM EST |
| 25.00 | 1.51 | 1.86 | 1.69 | 1.54 | -0.59 | -27.70% | 0.07 | 9 | 27 | 0.51 | -0.79 | 0.17 | -0.03 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 25.50 | 1.65 | 2.39 | 2.02 | 4.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.85 | 0.13 | -0.03 | 7/21/2026 | 8/6/2026 4:00:04 PM EST |
| 26.00 | 2.16 | 2.69 | 2.43 | 2.26 | -0.17 | -7.00% | 0.09 | 1 | 13 | 0.70 | -0.90 | 0.10 | -0.02 | 8/6/2026 | 8/6/2026 4:00:04 PM EST |
| 26.50 | 2.35 | 3.50 | 2.93 | % | 0.11 | 0 | 0 | 1.09 | -0.94 | 0.07 | -0.01 | 8/6/2026 4:00:04 PM EST | |||
| 27.00 | 2.80 | 4.00 | 3.40 | 5.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | -0.96 | 0.05 | -0.01 | 7/15/2026 | 8/6/2026 4:00:04 PM EST |
| 27.50 | 3.30 | 4.50 | 3.90 | % | 0.14 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 28.00 | 3.80 | 5.00 | 4.40 | 7.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/6/2026 4:00:04 PM EST |
| 29.00 | 4.80 | 6.00 | 5.40 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 4:00:04 PM EST |
| 30.00 | 5.65 | 7.15 | 6.40 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST | |||
| 31.00 | 6.65 | 8.15 | 7.40 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:04 PM EST |