Options Chain for CHEWY INC CL A (CHWY) - $23.99 as of 8/20/2026 1:54:05 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 | 11.50 | 14.60 | 13.05 | 12.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:01 PM EST |
| 12.00 | 11.40 | 13.75 | 12.58 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 13.00 | 9.70 | 12.20 | 10.95 | 9.25 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 4:00:01 PM EST |
| 14.00 | 8.65 | 11.05 | 9.85 | 9.37 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:01 PM EST |
| 15.00 | 8.55 | 9.20 | 8.88 | 8.80 | +0.41 | +4.89% | 0.59 | 2 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 15.50 | 8.05 | 8.70 | 8.38 | 8.66 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 4:00:01 PM EST |
| 16.00 | 7.55 | 8.40 | 7.98 | 7.77 | -0.13 | -1.65% | 0.50 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 16.50 | 7.05 | 7.70 | 7.38 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 17.00 | 6.55 | 7.45 | 7.00 | 6.77 | -0.22 | -3.15% | 0.41 | 2 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 17.50 | 6.05 | 6.90 | 6.48 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 18.00 | 5.60 | 6.20 | 5.90 | 5.73 | +0.55 | +10.62% | 0.33 | 5 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 18.50 | 5.05 | 5.60 | 5.33 | 5.49 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 19.00 | 4.50 | 5.25 | 4.88 | 4.65 | -0.33 | -6.63% | 0.26 | 2 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 19.50 | 3.95 | 4.80 | 4.38 | 4.34 | +1.09 | +33.54% | 0.22 | 2 | 1 | 1.38 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 20.00 | 3.55 | 4.40 | 3.98 | 3.67 | +1.16 | +46.22% | 0.20 | 2 | 26 | 1.38 | 0.98 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 20.50 | 3.15 | 3.65 | 3.40 | 3.27 | +0.53 | +19.35% | 0.17 | 13 | 65 | 0.94 | 0.97 | 0.03 | -0.02 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 21.00 | 2.58 | 3.20 | 2.89 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.90 | 0.95 | 0.05 | -0.03 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 21.50 | 2.14 | 2.65 | 2.40 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 220 | 0.73 | 0.92 | 0.08 | -0.03 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 22.00 | 1.73 | 2.20 | 1.97 | 1.99 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.67 | 0.88 | 0.11 | -0.04 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 22.50 | 1.33 | 1.82 | 1.58 | 1.34 | -0.43 | -24.30% | 0.07 | 2 | 203 | 0.67 | 0.82 | 0.15 | -0.04 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 23.00 | 1.09 | 1.51 | 1.30 | 1.08 | -0.23 | -17.56% | 0.06 | 14 | 523 | 0.47 | 0.74 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 23.50 | 0.79 | 1.17 | 0.98 | 0.81 | -0.19 | -19.00% | 0.04 | 13 | 108 | 0.49 | 0.64 | 0.23 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 24.00 | 0.52 | 0.70 | 0.61 | 0.65 | -0.03 | -4.42% | 0.03 | 109 | 624 | 0.42 | 0.52 | 0.24 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 24.50 | 0.38 | 0.55 | 0.47 | 0.51 | +0.02 | +4.09% | 0.02 | 27 | 133 | 0.47 | 0.40 | 0.23 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 25.00 | 0.26 | 0.34 | 0.30 | 0.27 | -0.05 | -15.63% | 0.01 | 267 | 419 | 0.47 | 0.30 | 0.20 | -0.04 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 25.50 | 0.09 | 0.25 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 32 | 173 | 0.45 | 0.22 | 0.17 | -0.03 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 26.00 | 0.08 | 0.17 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 42 | 128 | 0.48 | 0.15 | 0.13 | -0.03 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 21 | 0.71 | 0.09 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 27.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 1,185 | 0.50 | 0.06 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.03 | 0.04 | -0.01 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.74 | 0.02 | 0.02 | 0.00 | 8/19/2026 | 8/20/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/20/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:01 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 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.28 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/20/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 85 | 0.66 | -0.02 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 70 | 0.69 | -0.03 | 0.03 | -0.02 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 127 | 0.58 | -0.05 | 0.05 | -0.03 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 21.50 | 0.02 | 0.09 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 38 | 107 | 0.50 | -0.08 | 0.08 | -0.03 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 22.00 | 0.04 | 0.22 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 8 | 103 | 0.53 | -0.12 | 0.11 | -0.04 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 22.50 | 0.16 | 0.24 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 25 | 88 | 0.52 | -0.18 | 0.15 | -0.04 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 23.00 | 0.16 | 0.37 | 0.27 | 0.36 | -0.02 | -5.27% | 0.01 | 19 | 603 | 0.47 | -0.26 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 23.50 | 0.17 | 0.59 | 0.38 | 0.57 | -0.24 | -29.63% | 0.02 | 15 | 69 | 0.43 | -0.36 | 0.23 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 24.00 | 0.58 | 0.99 | 0.79 | 0.87 | +0.07 | +8.75% | 0.03 | 14 | 36 | 0.56 | -0.48 | 0.24 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 24.50 | 0.70 | 1.29 | 1.00 | 1.03 | % | 0.04 | 1 | 0 | 0.48 | -0.60 | 0.23 | -0.05 | 8/20/2026 | 8/20/2026 4:00:01 PM EST | |
| 25.00 | 1.07 | 1.50 | 1.29 | 1.59 | -1.24 | -43.82% | 0.05 | 2 | 23 | 0.60 | -0.70 | 0.20 | -0.04 | 8/20/2026 | 8/20/2026 4:00:01 PM EST |
| 25.50 | 1.25 | 2.50 | 1.88 | % | 0.07 | 0 | 0 | 1.11 | -0.78 | 0.17 | -0.03 | 8/20/2026 4:00:01 PM EST | |||
| 26.00 | 2.01 | 3.15 | 2.58 | 4.04 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.33 | -0.85 | 0.13 | -0.03 | 8/13/2026 | 8/20/2026 4:00:01 PM EST |
| 26.50 | 2.48 | 3.80 | 3.14 | % | 0.12 | 0 | 0 | 1.56 | -0.91 | 0.09 | -0.02 | 8/20/2026 4:00:01 PM EST | |||
| 27.00 | 2.90 | 4.15 | 3.53 | 4.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.55 | -0.94 | 0.07 | -0.01 | 8/13/2026 | 8/20/2026 4:00:01 PM EST |
| 27.50 | 2.93 | 5.60 | 4.27 | % | 0.16 | 0 | 0 | 2.36 | -0.97 | 0.04 | -0.01 | 8/20/2026 4:00:01 PM EST | |||
| 28.00 | 3.90 | 6.10 | 5.00 | 5.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.46 | -0.98 | 0.02 | 0.00 | 8/13/2026 | 8/20/2026 4:00:01 PM EST |
| 29.00 | 3.95 | 6.50 | 5.23 | 6.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/20/2026 4:00:01 PM EST |
| 30.00 | 5.75 | 7.60 | 6.68 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 4:00:01 PM EST |
| 31.00 | 6.90 | 8.30 | 7.60 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:01 PM EST |