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 | 11.90 | 12.10 | 12.00 | 12.95 | -0.55 | -4.08% | 1.09 | 1 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 12.00 | 10.90 | 11.15 | 11.03 | 11.15 | -1.35 | -10.80% | 0.92 | 5 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 13.00 | 9.90 | 10.40 | 10.15 | 10.24 | -1.35 | -11.65% | 0.78 | 3 | 4 | 6.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 14.00 | 8.80 | 10.30 | 9.55 | 9.37 | -1.05 | -10.08% | 0.68 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.00 | 7.10 | 8.30 | 7.70 | 8.22 | -1.24 | -13.11% | 0.51 | 8 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.50 | 6.85 | 8.80 | 7.83 | 7.89 | -1.14 | -12.63% | 0.51 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 16.00 | 6.10 | 8.20 | 7.15 | 7.40 | -1.19 | -13.86% | 0.45 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 16.50 | 5.60 | 7.70 | 6.65 | 7.22 | -0.87 | -10.76% | 0.40 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 17.00 | 5.25 | 6.55 | 5.90 | 6.21 | -1.31 | -17.42% | 0.35 | 9 | 11 | 4.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 17.50 | 4.75 | 6.15 | 5.45 | 5.89 | -1.20 | -16.93% | 0.31 | 1 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 18.00 | 4.80 | 6.25 | 5.53 | 5.37 | -1.15 | -17.64% | 0.31 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 18.50 | 3.95 | 5.80 | 4.88 | 6.04 | -0.06 | -0.99% | 0.26 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 19.00 | 3.35 | 5.30 | 4.33 | 4.40 | -1.05 | -19.27% | 0.23 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 19.50 | 2.85 | 4.85 | 3.85 | 3.91 | -1.15 | -22.73% | 0.20 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.00 | 2.80 | 3.20 | 3.00 | 3.15 | -1.35 | -30.00% | 0.15 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.50 | 1.98 | 3.80 | 2.89 | 2.74 | -1.30 | -32.18% | 0.14 | 6 | 52 | 3.58 | 0.99 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 1.81 | 2.34 | 2.08 | 2.24 | -1.36 | -37.78% | 0.10 | 9 | 210 | 1.49 | 0.98 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.50 | 1.44 | 2.03 | 1.74 | 2.24 | -0.73 | -24.58% | 0.08 | 1 | 219 | 1.61 | 0.92 | 0.12 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 0.95 | 1.76 | 1.36 | 1.61 | -0.97 | -37.60% | 0.06 | 11 | 216 | 1.72 | 0.84 | 0.21 | -0.10 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 22.50 | 0.49 | 1.15 | 0.82 | 1.07 | -1.10 | -50.70% | 0.04 | 18 | 197 | 0.81 | 0.72 | 0.32 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 0.20 | 0.62 | 0.41 | 0.63 | -1.06 | -62.73% | 0.02 | 42 | 412 | 0.54 | 0.54 | 0.38 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.50 | 0.13 | 0.21 | 0.17 | 0.19 | -1.07 | -84.93% | 0.01 | 117 | 106 | 0.49 | 0.35 | 0.36 | -0.12 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.74 | -89.16% | 0.00 | 119 | 629 | 0.55 | 0.20 | 0.27 | -0.09 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.53 | -92.99% | 0.00 | 63 | 628 | 0.57 | 0.10 | 0.17 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 95 | 995 | 0.65 | 0.04 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 70 | 687 | 0.81 | 0.02 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 396 | 0.83 | 0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,330 | 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 | 0.04 | 0.02 | 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 | 0.63 | 0.32 | 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 | 2.13 | 1.07 | 0.09 | -0.14 | -60.87% | 0.10 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.12 | -0.13 | -52.00% | 0.09 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.67 | 0.00 | 0.00% | 0.01 | 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 | +0.01 | +50.00% | 0.00 | 1 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 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 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 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 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.06 | 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 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 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.02 | 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 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 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 86 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 68 | 1.37 | -0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 125 | 1.07 | -0.02 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 126 | 0.61 | -0.08 | 0.12 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 92 | 120 | 0.54 | -0.16 | 0.21 | -0.10 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 22.50 | 0.09 | 0.20 | 0.15 | 0.13 | +0.05 | +62.50% | 0.01 | 131 | 111 | 0.53 | -0.28 | 0.32 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 0.29 | 0.53 | 0.41 | 0.32 | +0.26 | +433.34% | 0.02 | 158 | 642 | 0.65 | -0.46 | 0.38 | -0.13 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 23.50 | 0.41 | 0.79 | 0.60 | 0.56 | +0.41 | +273.34% | 0.03 | 253 | 125 | 0.65 | -0.65 | 0.36 | -0.12 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 0.81 | 1.20 | 1.01 | 0.99 | +0.72 | +266.67% | 0.04 | 49 | 379 | 0.90 | -0.80 | 0.27 | -0.09 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.50 | 1.32 | 1.75 | 1.54 | 1.55 | +1.12 | +260.47% | 0.06 | 27 | 87 | 0.79 | -0.90 | 0.17 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 1.47 | 2.37 | 1.92 | 1.80 | +1.04 | +136.85% | 0.08 | 5 | 47 | 1.64 | -0.96 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.50 | 1.31 | 3.45 | 2.38 | 1.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.82 | -0.98 | 0.04 | -0.01 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 2.12 | 3.45 | 2.79 | 2.71 | +1.17 | +75.98% | 0.11 | 7 | 1 | 2.18 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.50 | 2.68 | 4.45 | 3.57 | 1.93 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 3.15 | 4.25 | 3.70 | 3.28 | -1.59 | -32.65% | 0.14 | 4 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.50 | 3.65 | 4.75 | 4.20 | 3.77 | % | 0.15 | 2 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST | |
| 28.00 | 4.25 | 5.95 | 5.10 | 4.28 | -1.59 | -27.09% | 0.18 | 2 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 29.00 | 5.30 | 6.90 | 6.10 | 5.63 | -1.03 | -15.47% | 0.21 | 2 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.00 | 6.50 | 7.95 | 7.23 | 6.63 | -1.22 | -15.55% | 0.24 | 4 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.00 | 7.00 | 8.20 | 7.60 | 7.31 | % | 0.25 | 2 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |