Options Chain for CHEWY INC CL A (CHWY) - $23.27 as of 9/8/2026 8:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.80 | 10.50 | 10.15 | 10.28 | -0.72 | -6.55% | 0.78 | 11 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 8.85 | 9.65 | 9.25 | 9.34 | -0.66 | -6.60% | 0.66 | 11 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 8.00 | 9.55 | 8.78 | 7.90 | -1.24 | -13.57% | 0.59 | 3 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 6.80 | 7.85 | 7.33 | 6.97 | -1.04 | -12.99% | 0.46 | 8 | 5 | 4.24 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.50 | 6.30 | 7.15 | 6.73 | 6.52 | -1.06 | -13.99% | 0.41 | 5 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 5.05 | 6.35 | 5.70 | 5.93 | -0.92 | -13.44% | 0.34 | 5 | 20 | 2.41 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 4.55 | 6.75 | 5.65 | 5.51 | % | 0.32 | 6 | 0 | 4.27 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 18.00 | 4.90 | 6.30 | 5.60 | 5.10 | -1.38 | -21.30% | 0.31 | 4 | 5 | 4.09 | 0.98 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 4.30 | 5.80 | 5.05 | % | 0.27 | 0 | 0 | 3.82 | 0.97 | 0.03 | -0.04 | 9/8/2026 3:59:57 PM EST | |||
| 19.00 | 3.65 | 5.60 | 4.63 | 4.15 | -0.42 | -9.19% | 0.24 | 1 | 11 | 4.03 | 0.95 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 3.40 | 5.00 | 4.20 | 3.53 | -1.08 | -23.43% | 0.22 | 8 | 8 | 3.60 | 0.92 | 0.05 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 3.25 | 3.55 | 3.40 | 3.41 | -0.76 | -18.23% | 0.17 | 39 | 36 | 1.29 | 0.89 | 0.06 | -0.10 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 2.67 | 3.10 | 2.89 | 3.00 | -0.72 | -19.36% | 0.14 | 72 | 29 | 1.70 | 0.85 | 0.08 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 2.41 | 2.87 | 2.64 | 2.58 | -0.54 | -17.31% | 0.13 | 9 | 74 | 1.45 | 0.80 | 0.09 | -0.14 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 1.83 | 2.65 | 2.24 | 2.12 | -0.66 | -23.75% | 0.10 | 53 | 32 | 1.37 | 0.75 | 0.11 | -0.16 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 1.75 | 2.22 | 1.99 | 1.90 | -0.57 | -23.08% | 0.09 | 66 | 229 | 1.53 | 0.69 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 1.44 | 1.65 | 1.55 | 1.70 | -0.41 | -19.44% | 0.07 | 155 | 114 | 1.36 | 0.63 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 1.28 | 1.36 | 1.32 | 1.31 | -0.29 | -18.13% | 0.06 | 2,179 | 142 | 1.41 | 0.56 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 1.08 | 1.15 | 1.12 | 1.10 | -0.25 | -18.52% | 0.05 | 3,303 | 547 | 1.45 | 0.49 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 0.82 | 0.90 | 0.86 | 0.85 | -0.25 | -22.73% | 0.04 | 712 | 514 | 1.47 | 0.43 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 0.65 | 0.73 | 0.69 | 0.70 | -0.25 | -26.32% | 0.03 | 347 | 449 | 1.40 | 0.37 | 0.12 | -0.19 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.55 | -0.20 | -26.67% | 0.02 | 5,489 | 2,467 | 1.40 | 0.31 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.21 | -34.43% | 0.02 | 615 | 340 | 1.40 | 0.26 | 0.11 | -0.16 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.16 | -34.05% | 0.01 | 863 | 615 | 1.38 | 0.21 | 0.10 | -0.15 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.09 | -26.48% | 0.01 | 633 | 287 | 1.41 | 0.17 | 0.08 | -0.13 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.01 | 1,769 | 247 | 1.42 | 0.14 | 0.07 | -0.11 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.14 | -51.86% | 0.01 | 1,336 | 750 | 1.38 | 0.11 | 0.06 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.09 | -45.00% | 0.00 | 1,017 | 540 | 1.16 | 0.09 | 0.05 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 2,686 | 85 | 1.40 | 0.07 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 810 | 64 | 1.37 | 0.05 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.18 | -78.27% | 0.00 | 84 | 150 | 1.36 | 0.04 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 877 | 286 | 1.35 | 0.03 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 1 | 1.39 | 0.02 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 62 | 28 | 1.52 | 0.02 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.03 | % | 0.02 | 2 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 7 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 1 | 1.65 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 126 | 1.52 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 270 | 85 | 1.38 | -0.02 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,451 | 137 | 1.31 | -0.03 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1,774 | 77 | 1.31 | -0.05 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 2,331 | 145 | 1.31 | -0.08 | 0.05 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 4,113 | 197 | 1.34 | -0.11 | 0.06 | -0.10 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1,466 | 182 | 1.33 | -0.15 | 0.08 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.03 | -8.34% | 0.02 | 785 | 298 | 1.37 | -0.20 | 0.09 | -0.14 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 0.43 | 0.49 | 0.46 | 0.48 | +0.13 | +37.15% | 0.02 | 427 | 367 | 1.40 | -0.25 | 0.11 | -0.16 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 0.61 | 0.68 | 0.65 | 0.65 | +0.09 | +16.08% | 0.03 | 1,020 | 302 | 1.43 | -0.31 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 0.80 | 0.93 | 0.87 | 0.85 | +0.11 | +14.87% | 0.04 | 649 | 426 | 1.46 | -0.37 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 1.05 | 1.10 | 1.08 | 1.06 | +0.03 | +2.92% | 0.05 | 3,445 | 978 | 1.45 | -0.44 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 1.30 | 1.40 | 1.35 | 1.38 | +0.18 | +15.00% | 0.06 | 612 | 223 | 1.46 | -0.51 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 1.55 | 1.73 | 1.64 | 1.65 | +0.21 | +14.59% | 0.07 | 328 | 444 | 1.45 | -0.57 | 0.13 | -0.20 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 1.23 | 2.22 | 1.73 | 2.02 | +0.42 | +26.25% | 0.07 | 29 | 18 | 1.72 | -0.63 | 0.12 | -0.19 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 2.19 | 2.63 | 2.41 | 2.27 | +0.33 | +17.01% | 0.10 | 128 | 35 | 1.57 | -0.69 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 2.32 | 3.50 | 2.91 | 2.93 | +0.78 | +36.28% | 0.11 | 22 | 3 | 1.58 | -0.74 | 0.11 | -0.16 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 2.27 | 3.45 | 2.86 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.91 | -0.79 | 0.10 | -0.15 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 26.50 | 3.30 | 3.95 | 3.63 | 3.63 | +0.20 | +5.84% | 0.14 | 2 | 10 | 2.07 | -0.83 | 0.08 | -0.13 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 2.61 | 4.35 | 3.48 | 4.02 | +0.47 | +13.24% | 0.13 | 4 | 2 | 2.07 | -0.86 | 0.07 | -0.11 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.50 | 3.15 | 4.80 | 3.98 | 3.74 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.12 | -0.89 | 0.06 | -0.09 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 4.50 | 5.30 | 4.90 | 4.11 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.25 | -0.91 | 0.05 | -0.08 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 28.50 | 5.10 | 5.75 | 5.43 | 5.62 | % | 0.19 | 1 | 0 | 2.29 | -0.93 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 29.00 | 5.05 | 6.25 | 5.65 | 6.04 | % | 0.19 | 5 | 0 | 2.41 | -0.95 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 29.50 | 6.10 | 6.75 | 6.43 | 6.51 | % | 0.22 | 2 | 0 | 2.53 | -0.96 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 30.00 | 6.05 | 7.50 | 6.78 | 6.94 | % | 0.23 | 2 | 0 | 3.07 | -0.97 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 30.50 | 7.10 | 7.70 | 7.40 | 7.45 | % | 0.24 | 6 | 0 | 2.65 | -0.98 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 31.00 | 7.60 | 8.50 | 8.05 | % | 0.26 | 0 | 0 | 3.30 | -0.98 | 0.01 | -0.02 | 9/8/2026 3:59:57 PM EST |