Options Chain for CHEWY INC CL A (CHWY) - $23.80 as of 9/4/2026 5:57:32 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 | 10.50 | 10.75 | 10.63 | 11.00 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 14.00 | 9.30 | 10.95 | 10.13 | 10.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 15.00 | 8.50 | 9.20 | 8.85 | 9.14 | +1.15 | +14.40% | 0.59 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 16.00 | 7.50 | 8.10 | 7.80 | 8.01 | -0.70 | -8.04% | 0.49 | 2 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 16.50 | 6.85 | 7.90 | 7.38 | 7.58 | % | 0.45 | 1 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST | |
| 17.00 | 6.30 | 7.75 | 7.03 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 20 | 3.09 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 17.50 | 5.80 | 7.45 | 6.63 | % | 0.38 | 0 | 0 | 3.15 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:49 PM EST | |||
| 18.00 | 5.30 | 6.75 | 6.03 | 6.48 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.74 | 0.98 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 18.50 | 5.00 | 6.10 | 5.55 | % | 0.30 | 0 | 0 | 2.39 | 0.97 | 0.02 | -0.03 | 9/4/2026 3:59:49 PM EST | |||
| 19.00 | 4.20 | 5.15 | 4.68 | 4.57 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.68 | 0.96 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 19.50 | 4.10 | 4.90 | 4.50 | 4.61 | +0.16 | +3.60% | 0.23 | 1 | 9 | 1.84 | 0.94 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 3.65 | 4.40 | 4.03 | 4.17 | +0.04 | +0.97% | 0.20 | 9 | 38 | 1.69 | 0.91 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 20.50 | 3.20 | 4.10 | 3.65 | 3.72 | +0.41 | +12.39% | 0.18 | 6 | 28 | 1.74 | 0.88 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 2.64 | 3.30 | 2.97 | 3.12 | -0.06 | -1.89% | 0.14 | 4 | 72 | 1.29 | 0.84 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 21.50 | 2.26 | 3.00 | 2.63 | 2.78 | -0.14 | -4.80% | 0.12 | 7 | 28 | 0.83 | 0.79 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 1.97 | 2.67 | 2.32 | 2.47 | -0.13 | -5.00% | 0.11 | 142 | 102 | 0.94 | 0.74 | 0.10 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 22.50 | 1.41 | 2.51 | 1.96 | 2.11 | -0.14 | -6.23% | 0.09 | 12 | 107 | 0.91 | 0.69 | 0.11 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 23.00 | 1.49 | 1.88 | 1.69 | 1.60 | -0.32 | -16.67% | 0.07 | 68 | 97 | 0.96 | 0.63 | 0.12 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 23.50 | 1.10 | 1.57 | 1.34 | 1.35 | -0.27 | -16.67% | 0.06 | 46 | 511 | 0.90 | 0.57 | 0.12 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.27 | -19.71% | 0.05 | 160 | 430 | 0.90 | 0.50 | 0.13 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 24.50 | 0.82 | 1.08 | 0.95 | 0.95 | -0.17 | -15.18% | 0.04 | 98 | 419 | 0.95 | 0.44 | 0.13 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 0.70 | 0.87 | 0.79 | 0.75 | -0.20 | -21.06% | 0.03 | 185 | 2,388 | 0.91 | 0.38 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 25.50 | 0.51 | 0.71 | 0.61 | 0.61 | -0.18 | -22.79% | 0.02 | 29 | 312 | 0.94 | 0.33 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 0.43 | 0.60 | 0.52 | 0.47 | -0.02 | -4.09% | 0.02 | 150 | 576 | 0.97 | 0.28 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 26.50 | 0.31 | 0.46 | 0.39 | 0.34 | -0.16 | -32.00% | 0.01 | 150 | 194 | 0.95 | 0.23 | 0.10 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 27.00 | 0.27 | 0.33 | 0.30 | 0.27 | -0.16 | -37.21% | 0.01 | 67 | 199 | 0.95 | 0.19 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 27.50 | 0.18 | 0.32 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 7 | 746 | 0.97 | 0.15 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 28.00 | 0.12 | 0.21 | 0.17 | 0.20 | -0.05 | -20.00% | 0.01 | 70 | 504 | 0.93 | 0.12 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 28.50 | 0.06 | 0.25 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 26 | 60 | 0.96 | 0.10 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 29.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 20 | 44 | 0.96 | 0.07 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 29.50 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.17 | 0.06 | 0.04 | -0.03 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 40 | 271 | 0.88 | 0.04 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 1 | 1.14 | 0.03 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 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 | 4.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 151 | 5 | 1.06 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 36 | 55 | 0.97 | -0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 18.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 33 | 128 | 1.00 | -0.03 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 19.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 11 | 73 | 0.96 | -0.04 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 19.50 | 0.06 | 0.19 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 58 | 94 | 1.04 | -0.06 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 60 | 160 | 0.98 | -0.09 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 20.50 | 0.17 | 0.27 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 45 | 153 | 1.00 | -0.12 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 0.26 | 0.36 | 0.31 | 0.36 | +0.08 | +28.58% | 0.01 | 371 | 153 | 1.00 | -0.16 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 21.50 | 0.36 | 0.45 | 0.41 | 0.35 | -0.03 | -7.90% | 0.02 | 220 | 288 | 0.98 | -0.21 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 0.48 | 0.66 | 0.57 | 0.56 | +0.07 | +14.29% | 0.03 | 354 | 232 | 1.01 | -0.26 | 0.10 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 22.50 | 0.66 | 0.93 | 0.80 | 0.74 | +0.06 | +8.83% | 0.04 | 334 | 393 | 1.06 | -0.31 | 0.11 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 23.00 | 0.77 | 1.03 | 0.90 | 1.03 | +0.11 | +11.96% | 0.04 | 326 | 880 | 0.98 | -0.37 | 0.12 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 23.50 | 1.10 | 1.28 | 1.19 | 1.20 | +0.16 | +15.39% | 0.05 | 258 | 183 | 1.03 | -0.43 | 0.12 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 1.40 | 1.57 | 1.49 | 1.44 | +0.09 | +6.67% | 0.06 | 358 | 474 | 1.05 | -0.50 | 0.13 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 24.50 | 1.61 | 1.95 | 1.78 | 1.60 | +0.06 | +3.90% | 0.07 | 8 | 11 | 1.05 | -0.56 | 0.13 | -0.10 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 1.82 | 2.28 | 2.05 | 1.94 | +0.05 | +2.65% | 0.08 | 4 | 34 | 1.01 | -0.62 | 0.12 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 25.50 | 2.01 | 2.75 | 2.38 | 2.15 | -0.56 | -20.67% | 0.09 | 2 | 2 | 0.97 | -0.67 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 26.00 | 2.16 | 3.05 | 2.61 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.22 | -0.72 | 0.11 | -0.08 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 26.50 | 2.73 | 3.35 | 3.04 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.15 | -0.77 | 0.10 | -0.07 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 27.00 | 3.30 | 3.75 | 3.53 | 3.55 | +0.08 | +2.31% | 0.13 | 1 | 1 | 1.14 | -0.81 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 27.50 | 3.45 | 4.20 | 3.83 | 3.74 | % | 0.14 | 4 | 0 | 1.18 | -0.85 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST | |
| 28.00 | 4.00 | 4.75 | 4.38 | 4.11 | % | 0.16 | 4 | 0 | 1.32 | -0.88 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST | |
| 28.50 | 4.10 | 5.25 | 4.68 | % | 0.16 | 0 | 0 | 1.41 | -0.90 | 0.05 | -0.04 | 9/4/2026 3:59:49 PM EST | |||
| 29.00 | 4.55 | 5.70 | 5.13 | % | 0.18 | 0 | 0 | 1.43 | -0.93 | 0.04 | -0.03 | 9/4/2026 3:59:49 PM EST | |||
| 29.50 | 5.05 | 6.25 | 5.65 | % | 0.19 | 0 | 0 | 1.57 | -0.94 | 0.04 | -0.03 | 9/4/2026 3:59:49 PM EST | |||
| 30.00 | 5.75 | 6.55 | 6.15 | % | 0.21 | 0 | 0 | 1.36 | -0.96 | 0.03 | -0.02 | 9/4/2026 3:59:49 PM EST | |||
| 30.50 | 5.85 | 7.55 | 6.70 | % | 0.22 | 0 | 0 | 2.05 | -0.97 | 0.02 | -0.02 | 9/4/2026 3:59:49 PM EST | |||
| 31.00 | 6.30 | 7.95 | 7.13 | % | 0.23 | 0 | 0 | 2.02 | -0.97 | 0.02 | -0.01 | 9/4/2026 3:59:49 PM EST |