Options Chain for CHEWY INC CL A (CHWY) - $23.72 as of 9/1/2026 9:09:28 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 | 12.40 | 12.80 | 12.60 | 12.66 | +0.60 | +4.98% | 1.15 | 11 | 5 | 4.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 12.00 | 11.50 | 12.90 | 12.20 | 11.72 | +0.59 | +5.31% | 1.02 | 11 | 4 | 8.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 13.00 | 10.60 | 10.90 | 10.75 | 10.79 | +0.21 | +1.99% | 0.83 | 8 | 5 | 4.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 14.00 | 9.60 | 9.90 | 9.75 | 9.75 | +0.10 | +1.04% | 0.70 | 6 | 24 | 3.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 15.00 | 8.60 | 9.90 | 9.25 | 8.60 | -0.11 | -1.27% | 0.62 | 6 | 24 | 6.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 15.50 | 8.00 | 8.50 | 8.25 | 8.20 | +0.03 | +0.37% | 0.53 | 7 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 16.00 | 7.55 | 8.00 | 7.78 | 7.78 | +0.07 | +0.91% | 0.49 | 2 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 16.50 | 6.90 | 8.50 | 7.70 | 7.25 | -0.03 | -0.42% | 0.47 | 2 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 17.00 | 6.50 | 7.05 | 6.78 | 6.73 | +0.23 | +3.54% | 0.40 | 3 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 17.50 | 6.05 | 6.75 | 6.40 | 6.27 | +0.39 | +6.64% | 0.37 | 5 | 97 | 3.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 18.00 | 5.60 | 6.25 | 5.93 | 5.77 | +0.07 | +1.23% | 0.33 | 4 | 97 | 3.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 18.50 | 5.10 | 5.70 | 5.40 | 5.34 | +0.28 | +5.54% | 0.29 | 3 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 19.00 | 4.60 | 5.30 | 4.95 | 4.82 | +0.38 | +8.56% | 0.26 | 2 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 19.50 | 4.00 | 4.75 | 4.38 | 4.28 | +0.47 | +12.34% | 0.22 | 3 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 20.00 | 3.55 | 4.30 | 3.93 | 3.92 | +0.23 | +6.24% | 0.20 | 3 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 20.50 | 2.79 | 3.75 | 3.27 | 3.35 | +0.18 | +5.68% | 0.16 | 6 | 15 | 2.06 | 1.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 21.00 | 2.55 | 3.15 | 2.85 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.68 | 0.99 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 21.50 | 2.09 | 2.63 | 2.36 | 2.24 | +0.29 | +14.88% | 0.11 | 2 | 60 | 1.45 | 0.96 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 22.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.27 | +17.65% | 0.08 | 11 | 164 | 1.04 | 0.92 | 0.12 | -0.05 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 22.50 | 1.21 | 1.65 | 1.43 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.06 | 0.85 | 0.18 | -0.06 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 23.00 | 0.85 | 1.17 | 1.01 | 1.00 | +0.13 | +14.95% | 0.04 | 20 | 409 | 0.60 | 0.75 | 0.26 | -0.08 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 23.50 | 0.41 | 0.72 | 0.57 | 0.62 | -0.13 | -17.34% | 0.02 | 20 | 305 | 0.47 | 0.61 | 0.32 | -0.09 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 24.00 | 0.31 | 0.39 | 0.35 | 0.36 | -0.13 | -26.54% | 0.01 | 576 | 456 | 0.52 | 0.44 | 0.33 | -0.09 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 24.50 | 0.16 | 0.24 | 0.20 | 0.21 | -0.06 | -22.23% | 0.01 | 73 | 454 | 0.54 | 0.30 | 0.27 | -0.07 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 41 | 981 | 0.55 | 0.19 | 0.20 | -0.06 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 25.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 22 | 238 | 0.56 | 0.12 | 0.14 | -0.04 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 478 | 0.57 | 0.07 | 0.09 | -0.03 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 26.50 | 0.01 | 0.22 | 0.12 | 0.11 | +0.09 | +450.00% | 0.00 | 57 | 284 | 0.88 | 0.03 | 0.05 | -0.01 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.62 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 154 | 0.76 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 97 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 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 | 0.04 | 0.02 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.05 | +83.34% | 0.01 | 3 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.02 | 1 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST | |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 341 | 4.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 20 | 141 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,377 | 0.98 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.16 | -0.01 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 90 | 0.75 | -0.04 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 83 | 786 | 0.65 | -0.08 | 0.12 | -0.05 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 22.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 29 | 252 | 0.58 | -0.15 | 0.18 | -0.06 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 23.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.01 | 64 | 213 | 0.56 | -0.25 | 0.26 | -0.08 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 23.50 | 0.29 | 0.58 | 0.44 | 0.35 | 0.00 | 0.00% | 0.02 | 6 | 108 | 0.66 | -0.39 | 0.32 | -0.09 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 24.00 | 0.56 | 0.81 | 0.69 | 0.34 | -0.59 | -63.45% | 0.03 | 13 | 52 | 0.65 | -0.56 | 0.33 | -0.09 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 24.50 | 0.68 | 1.15 | 0.92 | 1.08 | +0.01 | +0.94% | 0.04 | 1 | 16 | 0.81 | -0.70 | 0.27 | -0.07 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 25.00 | 1.07 | 1.50 | 1.29 | 1.30 | -0.22 | -14.48% | 0.05 | 9 | 8 | 0.80 | -0.81 | 0.20 | -0.06 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 25.50 | 1.52 | 1.99 | 1.76 | 1.82 | -0.12 | -6.19% | 0.07 | 2 | 38 | 0.94 | -0.88 | 0.14 | -0.04 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 26.00 | 1.83 | 2.56 | 2.20 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | -0.93 | 0.09 | -0.03 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 26.50 | 2.00 | 3.35 | 2.68 | 2.75 | +0.58 | +26.73% | 0.10 | 4 | 2 | 1.78 | -0.97 | 0.05 | -0.01 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 27.00 | 2.82 | 3.55 | 3.19 | 3.18 | -0.15 | -4.51% | 0.12 | 5 | 7 | 1.46 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 27.50 | 3.35 | 4.10 | 3.73 | 3.66 | % | 0.14 | 2 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST | |
| 28.00 | 3.45 | 4.85 | 4.15 | 4.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 28.50 | 4.20 | 5.25 | 4.73 | 5.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 29.00 | 5.05 | 5.45 | 5.25 | 5.27 | % | 0.18 | 4 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST | |
| 29.50 | 4.30 | 7.00 | 5.65 | % | 0.19 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 30.00 | 5.60 | 7.10 | 6.35 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:06 PM EST |
| 31.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST |