Options Chain for CHEWY INC CL A (CHWY) - $22.35 as of 8/13/2026 1:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.85 | 11.25 | 11.05 | 11.08 | -0.07 | -0.63% | 1.00 | 3 | 33 | 5.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 12.00 | 9.85 | 10.35 | 10.10 | 10.17 | +0.01 | +0.10% | 0.84 | 3 | 37 | 7.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 13.00 | 8.80 | 9.50 | 9.15 | 9.50 | +0.39 | +4.29% | 0.70 | 2 | 47 | 7.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 14.00 | 8.00 | 8.35 | 8.18 | 8.15 | -0.04 | -0.49% | 0.58 | 5 | 20 | 5.62 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 15.00 | 7.00 | 7.45 | 7.23 | 7.12 | -0.12 | -1.66% | 0.48 | 6 | 31 | 4.93 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 15.50 | 6.50 | 6.85 | 6.68 | 6.69 | -0.06 | -0.89% | 0.43 | 3 | 19 | 5.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 16.00 | 6.00 | 6.30 | 6.15 | 6.25 | +0.05 | +0.81% | 0.38 | 2 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 16.50 | 5.50 | 5.80 | 5.65 | 5.65 | -0.10 | -1.74% | 0.34 | 13 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 17.00 | 5.05 | 5.40 | 5.23 | 5.22 | +0.04 | +0.78% | 0.31 | 13 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 17.50 | 4.45 | 5.05 | 4.75 | 4.75 | +0.04 | +0.85% | 0.27 | 1 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 18.00 | 3.95 | 4.65 | 4.30 | 4.24 | 0.00 | 0.00% | 0.24 | 0 | 7 | 4.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 18.50 | 3.45 | 4.15 | 3.80 | 3.84 | +0.03 | +0.79% | 0.21 | 1 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 19.00 | 3.05 | 3.40 | 3.23 | 3.24 | -0.02 | -0.62% | 0.17 | 4 | 10 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 19.50 | 2.48 | 3.15 | 2.82 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 13 | 4.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 20.00 | 2.07 | 2.34 | 2.21 | 2.22 | -0.19 | -7.89% | 0.11 | 5 | 35 | 3.16 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 20.50 | 1.50 | 1.92 | 1.71 | 1.72 | 0.00 | 0.00% | 0.08 | 7 | 39 | 2.89 | 0.98 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 21.00 | 0.92 | 1.51 | 1.22 | 1.51 | +0.08 | +5.60% | 0.06 | 1 | 80 | 1.63 | 0.94 | 0.16 | -0.02 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 21.50 | 0.60 | 0.80 | 0.70 | 0.88 | -0.09 | -9.28% | 0.03 | 1 | 229 | 0.76 | 0.81 | 0.34 | -0.09 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 22.00 | 0.31 | 0.42 | 0.37 | 0.44 | -0.17 | -27.87% | 0.02 | 52 | 104 | 0.60 | 0.60 | 0.53 | -0.13 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 22.50 | 0.11 | 0.19 | 0.15 | 0.15 | -0.11 | -42.31% | 0.01 | 12 | 179 | 0.59 | 0.34 | 0.49 | -0.12 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 179 | 419 | 0.54 | 0.16 | 0.30 | -0.07 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 31 | 303 | 0.64 | 0.06 | 0.15 | -0.02 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 507 | 0.83 | 0.02 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,014 | 1.21 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,061 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 4.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 29.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 8.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 30.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 59 | 8.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 31.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 9.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 11:59:01 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 11:59:01 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/13/2026 11:59:01 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 11:59:01 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 11:59:01 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 58 | 1.04 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.73 | -0.02 | 0.06 | -0.01 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,079 | 0.90 | -0.06 | 0.16 | -0.02 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 21.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 129 | 148 | 0.57 | -0.19 | 0.34 | -0.09 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 22.00 | 0.16 | 0.25 | 0.21 | 0.22 | +0.03 | +15.79% | 0.01 | 98 | 722 | 0.56 | -0.40 | 0.53 | -0.13 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.48 | +0.10 | +26.32% | 0.02 | 2 | 664 | 0.60 | -0.66 | 0.49 | -0.12 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 23.00 | 0.73 | 0.97 | 0.85 | 0.72 | -0.24 | -25.00% | 0.04 | 200 | 1,573 | 0.85 | -0.84 | 0.30 | -0.07 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 23.50 | 0.99 | 1.74 | 1.37 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.80 | -0.94 | 0.15 | -0.02 | 8/11/2026 | 8/13/2026 11:59:01 AM EST |
| 24.00 | 1.66 | 1.92 | 1.79 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 64 | 1.26 | -0.98 | 0.05 | -0.01 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 24.50 | 1.60 | 2.75 | 2.18 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.39 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 25.00 | 2.49 | 2.96 | 2.73 | 2.70 | -0.17 | -5.93% | 0.11 | 2 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 25.50 | 3.20 | 3.70 | 3.45 | 2.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 26.00 | 3.75 | 4.20 | 3.98 | 3.80 | -0.05 | -1.30% | 0.15 | 3 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 26.50 | 4.20 | 4.70 | 4.45 | 4.28 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:59:01 AM EST |
| 27.00 | 4.20 | 5.20 | 4.70 | 4.81 | +0.86 | +21.78% | 0.17 | 3 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST |
| 27.50 | 4.35 | 5.95 | 5.15 | 5.32 | % | 0.19 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:59:01 AM EST | |
| 28.00 | 4.85 | 6.25 | 5.55 | 7.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 11:59:01 AM EST |
| 29.00 | 5.70 | 7.60 | 6.65 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/13/2026 11:59:01 AM EST |
| 30.00 | 6.70 | 8.20 | 7.45 | 6.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:59:01 AM EST |
| 31.00 | 7.70 | 9.20 | 8.45 | % | 0.27 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/13/2026 11:59:01 AM EST |