Options Chain for CHEWY INC CL A (CHWY) - $22.46 as of 8/14/2026 11:00:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.55 | 15.00 | 14.78 | 15.50 | 0.00 | 0.00% | 1.97 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 10.00 | 12.05 | 14.40 | 13.23 | 12.41 | -0.60 | -4.62% | 1.32 | 10 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 12.00 | 10.25 | 11.10 | 10.68 | 10.80 | 0.00 | 0.00% | 0.89 | 0 | 4 | 6.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 12.50 | 9.55 | 11.90 | 10.73 | 10.29 | 0.00 | 0.00% | 0.86 | 0 | 27 | 6.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 13.00 | 9.00 | 11.00 | 10.00 | 10.83 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 1:59:05 PM EST |
| 14.00 | 7.95 | 10.40 | 9.18 | % | 0.66 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 15.00 | 6.95 | 8.35 | 7.65 | 8.13 | 0.00 | 0.00% | 0.51 | 0 | 7 | 3.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 1:59:05 PM EST |
| 15.50 | 6.50 | 7.80 | 7.15 | % | 0.46 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 16.00 | 6.05 | 7.50 | 6.78 | 7.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 1:59:05 PM EST |
| 16.50 | 5.50 | 6.70 | 6.10 | % | 0.37 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 17.00 | 5.05 | 6.00 | 5.53 | 6.45 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 1:59:05 PM EST |
| 17.50 | 4.45 | 5.10 | 4.78 | 6.03 | 0.00 | 0.00% | 0.27 | 0 | 974 | 1.56 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 1:59:05 PM EST |
| 18.00 | 4.05 | 4.90 | 4.48 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 18.50 | 3.70 | 4.50 | 4.10 | 3.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 1:59:05 PM EST |
| 19.00 | 3.15 | 3.85 | 3.50 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 94 | 1.49 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 19.50 | 2.53 | 3.15 | 2.84 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.96 | 0.99 | 0.03 | -0.01 | 8/12/2026 | 8/14/2026 1:59:05 PM EST |
| 20.00 | 2.20 | 2.97 | 2.59 | 2.60 | 0.00 | 0.00% | 0.13 | 2 | 3,599 | 1.31 | 0.96 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 20.50 | 1.78 | 2.02 | 1.90 | 2.06 | +0.09 | +4.57% | 0.09 | 1 | 118 | 0.50 | 0.92 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 21.00 | 1.32 | 1.87 | 1.60 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.90 | 0.84 | 0.17 | -0.03 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 21.50 | 1.09 | 1.38 | 1.24 | 1.17 | -0.13 | -10.00% | 0.06 | 53 | 455 | 0.46 | 0.73 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 22.00 | 0.74 | 0.92 | 0.83 | 0.85 | -0.08 | -8.61% | 0.04 | 10 | 582 | 0.48 | 0.60 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 22.50 | 0.49 | 0.64 | 0.57 | 0.55 | -0.18 | -24.66% | 0.03 | 58 | 3,537 | 0.45 | 0.46 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 23.00 | 0.27 | 0.39 | 0.33 | 0.36 | -0.12 | -25.00% | 0.01 | 105 | 1,070 | 0.47 | 0.33 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 23.50 | 0.16 | 0.22 | 0.19 | 0.20 | -0.12 | -37.50% | 0.01 | 47 | 648 | 0.47 | 0.21 | 0.21 | -0.03 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 24.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.09 | -45.00% | 0.01 | 85 | 906 | 0.47 | 0.13 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 24.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 16 | 416 | 0.45 | 0.07 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 66 | 3,746 | 0.47 | 0.04 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.02 | 0.03 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,802 | 0.61 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.66 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 27.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 3,973 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 1:59:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 706 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 1:59:05 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 1:59:05 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 1:59:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 2.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 39 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 12.00 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 166 | 4.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 1:59:05 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.06 | % | 0.03 | 1 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 1:59:05 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 1:59:05 PM EST |
| 15.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 1:59:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 1:59:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 1:59:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 1:59:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 1:59:05 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.92 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 1:59:05 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.86 | -0.01 | 0.03 | -0.01 | 8/12/2026 | 8/14/2026 1:59:05 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 2,739 | 0.50 | -0.04 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 20.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 23 | 1,995 | 0.48 | -0.08 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 21.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.01 | -7.15% | 0.00 | 1,027 | 402 | 0.45 | -0.16 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 21.50 | 0.15 | 0.21 | 0.18 | 0.22 | +0.02 | +10.00% | 0.01 | 8 | 1,793 | 0.45 | -0.27 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 22.00 | 0.23 | 0.35 | 0.29 | 0.43 | +0.04 | +10.26% | 0.01 | 43 | 513 | 0.44 | -0.40 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 22.50 | 0.47 | 0.64 | 0.56 | 0.62 | +0.05 | +8.78% | 0.02 | 28 | 2,563 | 0.46 | -0.54 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 23.00 | 0.76 | 0.92 | 0.84 | 0.84 | -0.35 | -29.42% | 0.04 | 1,020 | 429 | 0.44 | -0.67 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 23.50 | 1.13 | 1.50 | 1.32 | 1.24 | -0.34 | -21.52% | 0.06 | 4 | 39 | 0.61 | -0.79 | 0.21 | -0.03 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 24.00 | 1.56 | 1.90 | 1.73 | 1.68 | -0.07 | -4.00% | 0.07 | 25 | 35 | 0.62 | -0.87 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 24.50 | 1.92 | 2.56 | 2.24 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.93 | 0.10 | -0.01 | 8/5/2026 | 8/14/2026 1:59:05 PM EST |
| 25.00 | 2.49 | 2.80 | 2.65 | 2.54 | -0.04 | -1.55% | 0.11 | 11 | 1,742 | 0.67 | -0.96 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 1:59:05 PM EST |
| 25.50 | 2.92 | 3.35 | 3.14 | % | 0.12 | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 26.00 | 3.25 | 4.45 | 3.85 | 2.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.59 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/14/2026 1:59:05 PM EST |
| 26.50 | 3.85 | 4.75 | 4.30 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 27.00 | 4.45 | 5.00 | 4.73 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 27.50 | 4.85 | 5.95 | 5.40 | 3.78 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 1:59:05 PM EST |
| 28.00 | 5.25 | 6.35 | 5.80 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 1:59:05 PM EST |
| 29.00 | 6.25 | 7.70 | 6.98 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 30.00 | 7.25 | 8.40 | 7.83 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 1:59:05 PM EST |
| 31.00 | 8.25 | 9.60 | 8.93 | 9.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 1:59:05 PM EST |
| 32.50 | 9.55 | 11.10 | 10.33 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 1:59:05 PM EST |
| 35.00 | 12.25 | 14.05 | 13.15 | 12.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 1:59:05 PM EST |
| 37.50 | 14.75 | 16.35 | 15.55 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 1:59:05 PM EST |
| 40.00 | 17.25 | 18.85 | 18.05 | 19.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 1:59:05 PM EST |
| 42.50 | 19.75 | 21.85 | 20.80 | % | 0.49 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 45.00 | 22.25 | 24.60 | 23.43 | % | 0.52 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 47.50 | 24.75 | 26.65 | 25.70 | % | 0.54 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST | |||
| 50.00 | 27.25 | 29.15 | 28.20 | % | 0.56 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 1:59:05 PM EST |