Options Chain for CHEWY INC CL A (CHWY) - $23.80 as of 9/4/2026 4:27:01 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 | 10.05 | 10.95 | 10.50 | 11.00 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 2:58:56 PM EST |
| 14.00 | 9.30 | 10.95 | 10.13 | 10.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 2:58:56 PM EST |
| 15.00 | 8.75 | 9.20 | 8.98 | 9.14 | +1.15 | +14.40% | 0.60 | 1 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 16.00 | 7.80 | 8.15 | 7.98 | 7.31 | -1.40 | -16.08% | 0.50 | 1 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 16.50 | 6.80 | 8.45 | 7.63 | % | 0.46 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 2:58:56 PM EST | |||
| 17.00 | 6.30 | 7.75 | 7.03 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.80 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 2:58:56 PM EST |
| 17.50 | 5.80 | 7.45 | 6.63 | % | 0.38 | 0 | 0 | 2.89 | 0.99 | 0.01 | -0.01 | 9/4/2026 2:58:56 PM EST | |||
| 18.00 | 5.30 | 6.75 | 6.03 | 6.48 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.48 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 2:58:56 PM EST |
| 18.50 | 5.00 | 6.10 | 5.55 | % | 0.30 | 0 | 0 | 2.14 | 0.97 | 0.02 | -0.02 | 9/4/2026 2:58:56 PM EST | |||
| 19.00 | 4.80 | 5.15 | 4.98 | 4.57 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.73 | 0.95 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 2:58:56 PM EST |
| 19.50 | 4.35 | 4.90 | 4.63 | 4.61 | +0.16 | +3.60% | 0.24 | 1 | 9 | 1.60 | 0.93 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 4.17 | +0.04 | +0.97% | 0.21 | 9 | 38 | 1.46 | 0.91 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 20.50 | 3.45 | 4.10 | 3.78 | 3.72 | +0.41 | +12.39% | 0.18 | 6 | 28 | 1.01 | 0.88 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 21.00 | 3.00 | 3.30 | 3.15 | 3.31 | +0.13 | +4.09% | 0.15 | 2 | 72 | 0.84 | 0.84 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 21.50 | 2.66 | 3.00 | 2.83 | 2.82 | -0.10 | -3.43% | 0.13 | 5 | 28 | 0.97 | 0.80 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 22.00 | 2.27 | 2.67 | 2.47 | 2.47 | -0.13 | -5.00% | 0.11 | 142 | 102 | 0.91 | 0.75 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 22.50 | 1.88 | 2.51 | 2.20 | 2.06 | -0.19 | -8.45% | 0.10 | 11 | 107 | 1.04 | 0.70 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 23.00 | 1.67 | 1.88 | 1.78 | 1.75 | -0.17 | -8.86% | 0.08 | 33 | 97 | 0.95 | 0.64 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 23.50 | 1.36 | 1.64 | 1.50 | 1.56 | -0.06 | -3.71% | 0.06 | 36 | 511 | 0.98 | 0.58 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 24.00 | 1.21 | 1.27 | 1.24 | 1.27 | -0.10 | -7.30% | 0.05 | 123 | 430 | 0.97 | 0.52 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 24.50 | 0.94 | 1.09 | 1.02 | 1.02 | -0.10 | -8.93% | 0.04 | 94 | 419 | 0.97 | 0.46 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 25.00 | 0.77 | 0.93 | 0.85 | 0.85 | -0.10 | -10.53% | 0.03 | 153 | 2,388 | 0.97 | 0.40 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 25.50 | 0.61 | 0.80 | 0.71 | 0.72 | -0.07 | -8.87% | 0.03 | 27 | 312 | 0.98 | 0.35 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 26.00 | 0.48 | 0.55 | 0.52 | 0.54 | +0.05 | +10.21% | 0.02 | 109 | 576 | 0.96 | 0.29 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.08 | -16.00% | 0.02 | 147 | 194 | 0.97 | 0.25 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 27.00 | 0.32 | 0.38 | 0.35 | 0.36 | -0.07 | -16.28% | 0.01 | 4 | 199 | 0.99 | 0.20 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 27.50 | 0.19 | 0.35 | 0.27 | 0.27 | -0.07 | -20.59% | 0.01 | 7 | 746 | 0.96 | 0.17 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 28.00 | 0.16 | 0.25 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 60 | 504 | 0.96 | 0.14 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 28.50 | 0.11 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 26 | 60 | 1.02 | 0.11 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 29.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 15 | 44 | 0.97 | 0.09 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 29.50 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.13 | 0.07 | 0.04 | -0.03 | 8/25/2026 | 9/4/2026 2:58:56 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 35 | 271 | 0.98 | 0.05 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 30.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 1 | 0.93 | 0.04 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 31.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.03 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 2:58:56 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 2:58:56 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 2:58:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 2:58:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 151 | 5 | 1.08 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 36 | 55 | 1.27 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 18.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 128 | 1.02 | -0.03 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 11 | 73 | 0.95 | -0.05 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 19.50 | 0.06 | 0.19 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 58 | 94 | 0.96 | -0.07 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 24 | 160 | 0.94 | -0.09 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 20.50 | 0.15 | 0.24 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 42 | 153 | 0.95 | -0.12 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 21.00 | 0.27 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 289 | 153 | 0.95 | -0.16 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 21.50 | 0.34 | 0.41 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 186 | 288 | 1.02 | -0.20 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 22.00 | 0.46 | 0.61 | 0.54 | 0.53 | +0.04 | +8.17% | 0.02 | 317 | 232 | 0.98 | -0.25 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 22.50 | 0.61 | 0.73 | 0.67 | 0.70 | +0.02 | +2.95% | 0.03 | 322 | 393 | 0.96 | -0.30 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.02 | -2.18% | 0.04 | 190 | 880 | 1.01 | -0.36 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 23.50 | 1.01 | 1.17 | 1.09 | 1.08 | +0.04 | +3.85% | 0.05 | 250 | 183 | 1.03 | -0.42 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 24.00 | 1.28 | 1.38 | 1.33 | 1.33 | -0.02 | -1.49% | 0.06 | 351 | 474 | 0.99 | -0.48 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 24.50 | 1.37 | 1.78 | 1.58 | 1.55 | +0.01 | +0.65% | 0.06 | 5 | 11 | 0.91 | -0.54 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 25.00 | 1.82 | 2.01 | 1.92 | 1.89 | 0.00 | 0.00% | 0.08 | 3 | 34 | 0.98 | -0.60 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 25.50 | 2.01 | 2.35 | 2.18 | 2.15 | -0.56 | -20.67% | 0.09 | 2 | 2 | 0.92 | -0.65 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 26.00 | 2.16 | 2.78 | 2.47 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.82 | -0.71 | 0.11 | -0.08 | 9/2/2026 | 9/4/2026 2:58:56 PM EST |
| 26.50 | 2.73 | 3.25 | 2.99 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.95 | -0.75 | 0.10 | -0.07 | 8/28/2026 | 9/4/2026 2:58:56 PM EST |
| 27.00 | 3.30 | 3.75 | 3.53 | 3.55 | +0.08 | +2.31% | 0.13 | 1 | 1 | 1.09 | -0.80 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 2:58:56 PM EST |
| 27.50 | 3.45 | 4.00 | 3.73 | 3.74 | % | 0.14 | 4 | 0 | 1.11 | -0.83 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 2:58:56 PM EST | |
| 28.00 | 4.00 | 4.45 | 4.23 | 4.11 | % | 0.15 | 4 | 0 | 1.14 | -0.86 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 2:58:56 PM EST | |
| 28.50 | 4.10 | 5.25 | 4.68 | % | 0.16 | 0 | 0 | 1.58 | -0.89 | 0.06 | -0.04 | 9/4/2026 2:58:56 PM EST | |||
| 29.00 | 4.55 | 5.70 | 5.13 | % | 0.18 | 0 | 0 | 1.62 | -0.91 | 0.05 | -0.04 | 9/4/2026 2:58:56 PM EST | |||
| 29.50 | 5.05 | 6.25 | 5.65 | % | 0.19 | 0 | 0 | 1.75 | -0.93 | 0.04 | -0.03 | 9/4/2026 2:58:56 PM EST | |||
| 30.00 | 5.75 | 6.35 | 6.05 | % | 0.20 | 0 | 0 | 1.37 | -0.95 | 0.03 | -0.03 | 9/4/2026 2:58:56 PM EST | |||
| 30.50 | 5.85 | 7.55 | 6.70 | % | 0.22 | 0 | 0 | 2.20 | -0.96 | 0.03 | -0.02 | 9/4/2026 2:58:56 PM EST | |||
| 31.00 | 6.30 | 7.95 | 7.13 | % | 0.23 | 0 | 0 | 2.18 | -0.97 | 0.02 | -0.02 | 9/4/2026 2:58:56 PM EST |