Options Chain for CHEWY INC CL A (CHWY) - $23.04 as of 8/19/2026 10:19:32 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 | 15.50 | 16.55 | 16.03 | 16.20 | +1.10 | +7.29% | 2.14 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 10.00 | 13.00 | 14.40 | 13.70 | 13.45 | 0.00 | 0.00% | 1.37 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 11.00 | 12.40 | 11.70 | 11.72 | 0.00 | 0.00% | 0.97 | 0 | 5 | 8.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.50 | 10.50 | 11.65 | 11.08 | 10.98 | 0.00 | 0.00% | 0.89 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 10.00 | 11.15 | 10.58 | 10.55 | 0.00 | 0.00% | 0.81 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 9.00 | 10.20 | 9.60 | 9.50 | 0.00 | 0.00% | 0.69 | 0 | 5 | 8.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 8.00 | 9.15 | 8.58 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 7.50 | 8.65 | 8.08 | 8.08 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.00 | 7.05 | 8.20 | 7.63 | 7.89 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 6.60 | 7.65 | 7.13 | 6.83 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.00 | 6.10 | 7.20 | 6.65 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 5.70 | 6.55 | 6.13 | 5.87 | -0.13 | -2.17% | 0.35 | 2 | 957 | 3.09 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 5.20 | 6.10 | 5.65 | 5.37 | 0.00 | 0.00% | 0.31 | 0 | 12 | 3.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 4.65 | 5.65 | 5.15 | 5.02 | -0.13 | -2.53% | 0.28 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 4.00 | 5.05 | 4.53 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 94 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 3.55 | 4.70 | 4.13 | 3.88 | 0.00 | 0.00% | 0.21 | 0 | 7 | 3.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 3.20 | 4.20 | 3.70 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 3,591 | 1.80 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.50 | 2.64 | 3.75 | 3.20 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 116 | 3.05 | 0.99 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 2.05 | 3.40 | 2.73 | 2.50 | -0.02 | -0.80% | 0.13 | 1 | 162 | 1.80 | 0.96 | 0.08 | -0.03 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 21.50 | 1.56 | 2.61 | 2.09 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 576 | 1.50 | 0.92 | 0.14 | -0.07 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 1.83 | 2.07 | 1.95 | 1.95 | +0.52 | +36.37% | 0.09 | 26 | 582 | 1.14 | 0.86 | 0.21 | -0.09 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 22.50 | 1.42 | 1.74 | 1.58 | 1.50 | +0.41 | +37.62% | 0.07 | 375 | 2,959 | 0.45 | 0.75 | 0.28 | -0.10 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 0.90 | 1.11 | 1.01 | 1.10 | +0.51 | +86.45% | 0.04 | 97 | 1,358 | 0.40 | 0.61 | 0.33 | -0.10 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 23.50 | 0.68 | 0.77 | 0.73 | 0.70 | +0.40 | +133.34% | 0.03 | 47 | 1,271 | 0.43 | 0.44 | 0.32 | -0.09 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 0.37 | 0.49 | 0.43 | 0.41 | +0.28 | +215.39% | 0.02 | 188 | 2,198 | 0.42 | 0.30 | 0.26 | -0.08 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 24.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.15 | +214.29% | 0.01 | 38 | 1,353 | 0.46 | 0.19 | 0.18 | -0.06 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 25.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 49 | 3,971 | 0.50 | 0.11 | 0.12 | -0.04 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 25.50 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 125 | 225 | 0.55 | 0.06 | 0.07 | -0.02 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,846 | 0.76 | 0.02 | 0.03 | -0.01 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.89 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 300 | 3,969 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 1.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 2.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 9.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,671 | 1.20 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 2,016 | 0.88 | -0.01 | 0.03 | -0.01 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 1,399 | 0.85 | -0.04 | 0.08 | -0.03 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 42 | 979 | 0.65 | -0.08 | 0.14 | -0.07 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 560 | 0.65 | -0.14 | 0.21 | -0.09 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 22.50 | 0.03 | 0.07 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 18 | 2,534 | 0.66 | -0.25 | 0.28 | -0.10 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 1,360 | 0.68 | -0.39 | 0.33 | -0.10 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 23.50 | 0.19 | 0.26 | 0.23 | 0.21 | -0.37 | -63.80% | 0.01 | 1 | 54 | 0.80 | -0.56 | 0.32 | -0.09 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 0.40 | 0.65 | 0.53 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.83 | -0.70 | 0.26 | -0.08 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.50 | 0.72 | 2.05 | 1.39 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.94 | -0.81 | 0.18 | -0.06 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 25.00 | 1.10 | 1.76 | 1.43 | 1.54 | -0.22 | -12.50% | 0.06 | 20 | 1,685 | 0.83 | -0.89 | 0.12 | -0.04 | 8/19/2026 | 8/18/2026 4:00:02 PM EST |
| 25.50 | 1.49 | 3.20 | 2.35 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.45 | -0.94 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 1.94 | 3.55 | 2.75 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.56 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 26.50 | 2.49 | 4.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 3.00 | 3.20 | 3.10 | % | 0.11 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 27.50 | 3.50 | 5.10 | 4.30 | 3.78 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 28.00 | 3.90 | 5.60 | 4.75 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 4.90 | 6.65 | 5.78 | % | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 30.00 | 5.95 | 7.75 | 6.85 | 8.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 31.00 | 7.00 | 8.75 | 7.88 | 9.14 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 32.50 | 8.35 | 10.15 | 9.25 | 12.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 35.00 | 10.95 | 13.15 | 12.05 | 12.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 37.50 | 13.40 | 15.50 | 14.45 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 40.00 | 15.85 | 18.00 | 16.93 | 19.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:02 PM EST |
| 42.50 | 18.50 | 20.50 | 19.50 | % | 0.46 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 45.00 | 20.85 | 23.15 | 22.00 | % | 0.49 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 47.50 | 23.40 | 25.65 | 24.53 | % | 0.52 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 50.00 | 25.90 | 28.15 | 27.03 | % | 0.54 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |