Options Chain for CHEWY INC CL A (CHWY) - $23.72 as of 9/2/2026 2:11:25 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 | 12.90 | 13.35 | 13.13 | 13.10 | +0.44 | +3.48% | 1.19 | 12 | 16 | 6.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 12.00 | 11.90 | 13.10 | 12.50 | 11.99 | +0.27 | +2.31% | 1.04 | 22 | 13 | 9.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 13.00 | 10.80 | 11.25 | 11.03 | 11.16 | +0.37 | +3.43% | 0.85 | 6 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 14.00 | 9.90 | 11.15 | 10.53 | 10.06 | +0.31 | +3.18% | 0.75 | 6 | 24 | 8.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 15.00 | 8.90 | 10.35 | 9.63 | 9.07 | +0.47 | +5.47% | 0.64 | 11 | 24 | 8.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 15.50 | 8.40 | 8.70 | 8.55 | 7.80 | -0.40 | -4.88% | 0.55 | 1 | 6 | 4.03 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 16.00 | 6.60 | 9.60 | 8.10 | 8.10 | +0.32 | +4.12% | 0.51 | 16 | 6 | 7.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 16.50 | 6.10 | 9.10 | 7.60 | 7.70 | +0.45 | +6.21% | 0.46 | 12 | 2 | 7.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 17.00 | 6.90 | 7.60 | 7.25 | 7.02 | +0.29 | +4.31% | 0.43 | 3 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 17.50 | 6.40 | 7.70 | 7.05 | 6.65 | +0.38 | +6.07% | 0.40 | 1 | 97 | 5.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 18.00 | 4.85 | 7.25 | 6.05 | 6.02 | +0.25 | +4.34% | 0.34 | 4 | 97 | 5.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 18.50 | 5.40 | 5.85 | 5.63 | 5.64 | +0.30 | +5.62% | 0.30 | 3 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 19.00 | 4.85 | 5.25 | 5.05 | 5.32 | +0.50 | +10.38% | 0.27 | 3 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 19.50 | 4.35 | 4.85 | 4.60 | 4.66 | +0.38 | +8.88% | 0.24 | 3 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 20.00 | 3.45 | 4.60 | 4.03 | 4.02 | +0.10 | +2.56% | 0.20 | 89 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 20.50 | 2.96 | 4.10 | 3.53 | 3.53 | +0.18 | +5.38% | 0.17 | 18 | 18 | 2.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 21.00 | 1.77 | 3.70 | 2.74 | 3.00 | +0.30 | +11.12% | 0.13 | 3 | 15 | 2.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 21.50 | 2.26 | 3.20 | 2.73 | 2.03 | -0.21 | -9.38% | 0.13 | 14 | 60 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 22.00 | 1.86 | 2.25 | 2.06 | 2.15 | +0.35 | +19.45% | 0.09 | 68 | 160 | 1.34 | 1.00 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 22.50 | 1.40 | 2.22 | 1.81 | 1.59 | +0.31 | +24.22% | 0.08 | 5 | 66 | 1.95 | 0.92 | 0.17 | -0.04 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 23.00 | 1.00 | 1.43 | 1.22 | 1.11 | +0.11 | +11.00% | 0.05 | 22 | 391 | 0.85 | 0.85 | 0.25 | -0.05 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 23.50 | 0.67 | 0.99 | 0.83 | 0.75 | +0.13 | +20.97% | 0.04 | 3 | 301 | 0.70 | 0.71 | 0.34 | -0.08 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.04 | +11.12% | 0.02 | 150 | 874 | 0.52 | 0.53 | 0.37 | -0.09 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 24.50 | 0.17 | 0.31 | 0.24 | 0.14 | -0.07 | -33.34% | 0.01 | 264 | 509 | 0.52 | 0.35 | 0.33 | -0.09 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.17 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 148 | 985 | 0.50 | 0.21 | 0.25 | -0.07 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 178 | 242 | 0.74 | 0.11 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 512 | 0.64 | 0.05 | 0.09 | -0.02 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 22 | 325 | 0.75 | 0.02 | 0.04 | -0.01 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.14 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.15 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 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 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.09 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 2.11 | 1.06 | % | 0.07 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/2/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 341 | 4.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 59 | 2.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 12 | 1,379 | 1.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 89 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 23 | 742 | 0.95 | 0.00 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 258 | 0.60 | -0.08 | 0.17 | -0.04 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 23.00 | 0.05 | 0.24 | 0.15 | 0.08 | -0.12 | -60.00% | 0.01 | 21 | 242 | 0.70 | -0.15 | 0.25 | -0.05 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.31 | 0.16 | 0.20 | -0.15 | -42.86% | 0.01 | 15 | 113 | 0.74 | -0.29 | 0.34 | -0.08 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 24.00 | 0.12 | 0.87 | 0.50 | 0.38 | +0.04 | +11.77% | 0.02 | 27 | 52 | 0.72 | -0.47 | 0.37 | -0.09 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 24.50 | 0.40 | 0.75 | 0.58 | 0.70 | -0.38 | -35.19% | 0.02 | 12 | 15 | 0.63 | -0.65 | 0.33 | -0.09 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 25.00 | 0.91 | 1.28 | 1.10 | 1.18 | -0.12 | -9.24% | 0.04 | 2 | 8 | 0.90 | -0.79 | 0.25 | -0.07 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 25.50 | 1.02 | 1.80 | 1.41 | 1.57 | -0.25 | -13.74% | 0.06 | 2 | 37 | 1.14 | -0.89 | 0.16 | -0.05 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 26.00 | 1.50 | 2.79 | 2.15 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.15 | -0.95 | 0.09 | -0.02 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 26.50 | 2.10 | 3.60 | 2.85 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.84 | -0.98 | 0.04 | -0.01 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 27.00 | 2.46 | 3.55 | 3.01 | 3.18 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.15 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/2/2026 3:59:53 PM EST |
| 27.50 | 3.00 | 4.10 | 3.55 | 3.97 | +0.31 | +8.47% | 0.13 | 1 | 2 | 2.42 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 28.00 | 3.55 | 5.25 | 4.40 | 4.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:53 PM EST |
| 28.50 | 4.05 | 5.75 | 4.90 | 4.88 | -0.39 | -7.40% | 0.17 | 1 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 29.00 | 4.45 | 6.10 | 5.28 | 5.30 | +0.03 | +0.57% | 0.18 | 1 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:53 PM EST |
| 29.50 | 4.90 | 6.15 | 5.53 | % | 0.19 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST | |||
| 30.00 | 4.70 | 7.20 | 5.95 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:53 PM EST |
| 31.00 | 6.20 | 7.65 | 6.93 | % | 0.22 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:53 PM EST |