Options Chain for CHEWY INC CL A (CHWY) - $24.35 as of 8/26/2026 9:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.20 | 12.20 | 11.70 | 11.72 | -1.23 | -9.50% | 1.06 | 1 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 12.00 | 10.25 | 11.30 | 10.78 | 10.75 | -0.40 | -3.59% | 0.90 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 13.00 | 9.15 | 10.70 | 9.93 | 10.03 | -0.21 | -2.06% | 0.76 | 46 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 14.00 | 8.20 | 9.75 | 8.98 | 9.09 | -0.28 | -2.99% | 0.64 | 45 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 15.00 | 6.50 | 9.50 | 8.00 | 8.22 | 0.00 | 0.00% | 0.53 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.50 | 6.10 | 8.95 | 7.53 | 7.89 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 16.00 | 5.25 | 8.90 | 7.08 | 7.40 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 16.50 | 5.70 | 7.20 | 6.45 | 7.22 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 17.00 | 5.00 | 6.95 | 5.98 | 6.21 | 0.00 | 0.00% | 0.35 | 0 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 17.50 | 4.45 | 6.70 | 5.58 | 5.89 | 0.00 | 0.00% | 0.32 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 18.00 | 4.35 | 5.55 | 4.95 | 5.37 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 18.50 | 3.80 | 5.15 | 4.48 | 6.04 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 19.00 | 2.26 | 6.00 | 4.13 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 19.50 | 2.45 | 5.55 | 4.00 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.00 | 2.80 | 3.60 | 3.20 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.50 | 1.95 | 3.00 | 2.48 | 2.52 | -0.22 | -8.03% | 0.12 | 1 | 52 | 3.58 | 0.99 | 0.02 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 1.60 | 2.55 | 2.08 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 209 | 1.49 | 0.98 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.50 | 1.49 | 2.06 | 1.78 | 1.52 | -0.72 | -32.15% | 0.08 | 14 | 220 | 1.61 | 0.92 | 0.12 | -0.04 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 0.74 | 1.60 | 1.17 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 207 | 1.72 | 0.84 | 0.21 | -0.10 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 22.50 | 0.55 | 0.99 | 0.77 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.81 | 0.72 | 0.32 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 0.31 | 0.40 | 0.36 | 0.32 | -0.31 | -49.21% | 0.02 | 2 | 387 | 0.54 | 0.54 | 0.38 | -0.13 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 23.50 | 0.14 | 0.23 | 0.19 | 0.17 | -0.02 | -10.53% | 0.01 | 60 | 160 | 0.49 | 0.35 | 0.36 | -0.12 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 557 | 0.55 | 0.20 | 0.27 | -0.09 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 639 | 0.57 | 0.10 | 0.17 | -0.05 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 925 | 0.65 | 0.04 | 0.09 | -0.02 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.81 | 0.02 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 381 | 0.83 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 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 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/26/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 4.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 92 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 2.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.37 | -0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.07 | -0.02 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.61 | -0.08 | 0.12 | -0.04 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 0.01 | 0.11 | 0.06 | 0.18 | +0.11 | +157.15% | 0.00 | 1 | 121 | 0.54 | -0.16 | 0.21 | -0.10 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 22.50 | 0.07 | 0.17 | 0.12 | 0.09 | -0.04 | -30.77% | 0.01 | 4 | 229 | 0.53 | -0.28 | 0.32 | -0.13 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 0.04 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.65 | -0.46 | 0.38 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.50 | 0.31 | 1.03 | 0.67 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 337 | 0.65 | -0.65 | 0.36 | -0.12 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 0.83 | 1.20 | 1.02 | 1.07 | +0.08 | +8.09% | 0.04 | 3 | 379 | 0.90 | -0.80 | 0.27 | -0.09 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 24.50 | 1.13 | 1.85 | 1.49 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.79 | -0.90 | 0.17 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 1.48 | 2.40 | 1.94 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.64 | -0.96 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.50 | 1.85 | 3.10 | 2.48 | 1.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.82 | -0.98 | 0.04 | -0.01 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 2.45 | 3.65 | 3.05 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.18 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.50 | 2.75 | 4.90 | 3.83 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 3.30 | 4.25 | 3.78 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.50 | 4.00 | 5.10 | 4.55 | 4.55 | +0.78 | +20.69% | 0.17 | 1 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 28.00 | 4.40 | 6.70 | 5.55 | 4.96 | +0.68 | +15.89% | 0.20 | 1 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/26/2026 3:59:52 PM EST |
| 29.00 | 5.30 | 7.80 | 6.55 | 5.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.00 | 6.35 | 7.85 | 7.10 | 6.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.00 | 7.30 | 9.05 | 8.18 | 7.31 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |