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 | 12.40 | 13.50 | 12.95 | 12.95 | -0.55 | -4.08% | 1.18 | 1 | 58 | 5.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 12.00 | 11.40 | 12.70 | 12.05 | 11.95 | -0.55 | -4.40% | 1.00 | 2 | 17 | 4.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 13.00 | 10.45 | 11.60 | 11.03 | 11.51 | -0.08 | -0.69% | 0.85 | 1 | 4 | 4.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 14.00 | 9.75 | 11.25 | 10.50 | 10.42 | 0.00 | 0.00% | 0.75 | 0 | 12 | 3.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.00 | 8.85 | 10.35 | 9.60 | 9.46 | 0.00 | 0.00% | 0.64 | 0 | 13 | 3.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.50 | 8.35 | 10.40 | 9.38 | 9.03 | 0.00 | 0.00% | 0.61 | 0 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 16.00 | 7.85 | 9.65 | 8.75 | 8.59 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 16.50 | 7.35 | 8.75 | 8.05 | 8.09 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.25 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 17.00 | 6.75 | 7.55 | 7.15 | 7.52 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 17.50 | 6.35 | 7.95 | 7.15 | 7.09 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 18.00 | 5.85 | 7.25 | 6.55 | 6.52 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 18.50 | 5.25 | 6.75 | 6.00 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 19.00 | 5.05 | 6.05 | 5.55 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 6 | 4.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 19.50 | 4.40 | 5.60 | 5.00 | 5.06 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 20.00 | 4.00 | 4.55 | 4.28 | 4.55 | +0.05 | +1.12% | 0.21 | 2 | 29 | 3.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 20.50 | 3.50 | 4.05 | 3.78 | 4.04 | 0.00 | 0.00% | 0.18 | 0 | 52 | 3.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 21.00 | 2.90 | 4.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 210 | 2.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 21.50 | 2.40 | 3.60 | 3.00 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 219 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.00 | 1.80 | 3.20 | 2.50 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 216 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.50 | 1.75 | 2.40 | 2.08 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 197 | 1.11 | 0.99 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.00 | 1.27 | 1.93 | 1.60 | 1.60 | -0.09 | -5.33% | 0.07 | 2 | 412 | 1.07 | 0.88 | 0.17 | -0.03 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 23.50 | 0.90 | 1.60 | 1.25 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 106 | 1.04 | 0.82 | 0.24 | -0.04 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.00 | 0.61 | 1.15 | 0.88 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 629 | 0.77 | 0.69 | 0.28 | -0.06 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.50 | 0.36 | 0.47 | 0.42 | 0.50 | -0.07 | -12.29% | 0.02 | 2 | 628 | 0.67 | 0.54 | 0.30 | -0.07 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.46 | 0.39 | 0.28 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.50 | 0.05 | 0.21 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.44 | 0.27 | 0.24 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 396 | 0.51 | 0.17 | 0.18 | -0.05 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 26.50 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 79 | 0.55 | 0.10 | 0.12 | -0.04 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.61 | 0.05 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.02 | 0.04 | -0.01 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.76 | 0.01 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 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 | 0.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 16 | 5.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 92 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 3.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.43 | +0.42 | +4,200.00% | 0.00 | 1 | 68 | 2.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.36 | +1,800.00% | 0.00 | 1 | 125 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/25/2026 4:00:00 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.76 | -0.01 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.51 | -0.12 | 0.17 | -0.03 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.92 | -0.18 | 0.24 | -0.04 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.00 | 0.10 | 0.36 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.54 | -0.31 | 0.28 | -0.06 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.50 | 0.11 | 0.85 | 0.48 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.72 | -0.46 | 0.30 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.00 | 0.35 | 1.10 | 0.73 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.61 | -0.61 | 0.28 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.50 | 0.75 | 1.65 | 1.20 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.73 | 0.24 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.00 | 1.20 | 1.95 | 1.58 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.36 | -0.83 | 0.18 | -0.05 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.50 | 1.65 | 2.40 | 2.03 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | -0.90 | 0.12 | -0.04 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 27.00 | 2.00 | 3.15 | 2.58 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.68 | -0.95 | 0.08 | -0.02 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 27.50 | 2.44 | 3.60 | 3.02 | % | 0.11 | 0 | 0 | 2.97 | -0.98 | 0.04 | -0.01 | 8/25/2026 4:00:00 PM EST | |||
| 28.00 | 2.90 | 4.10 | 3.50 | 5.87 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.78 | -0.99 | 0.02 | -0.01 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 29.00 | 3.90 | 5.10 | 4.50 | 6.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 4:00:00 PM EST |
| 30.00 | 4.90 | 6.10 | 5.50 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 4:00:00 PM EST |
| 31.00 | 5.75 | 7.25 | 6.50 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST |