Options Chain for CHEWY INC CL A (CHWY) - $23.66 as of 9/8/2026 7:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00% | 0.59 | 0 | 1 | 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 | 0.00 | 0.00% | 0.49 | 0 | 5 | 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 | 0.00 | 0.00% | 0.45 | 0 | 1 | 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 | 0.00 | 0.00% | 0.23 | 0 | 8 | 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 | 0.00 | 0.00% | 0.20 | 0 | 36 | 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 | 0.00 | 0.00% | 0.18 | 0 | 29 | 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 | 0.00 | 0.00% | 0.14 | 0 | 74 | 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 | 0.00 | 0.00% | 0.12 | 0 | 32 | 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 | 0.00 | 0.00% | 0.11 | 0 | 229 | 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 | 0.00 | 0.00% | 0.09 | 0 | 114 | 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 | 0.00 | 0.00% | 0.07 | 0 | 142 | 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 | 0.00 | 0.00% | 0.06 | 0 | 547 | 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 | 0.00 | 0.00% | 0.05 | 0 | 514 | 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 | 0.00 | 0.00% | 0.04 | 0 | 449 | 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 | 0.00 | 0.00% | 0.03 | 0 | 2,467 | 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 | 0.00 | 0.00% | 0.02 | 0 | 340 | 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 | 0.00 | 0.00% | 0.02 | 0 | 615 | 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 | 0.00 | 0.00% | 0.01 | 0 | 287 | 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 | 0.00 | 0.00% | 0.01 | 0 | 247 | 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 | 0.00 | 0.00% | 0.01 | 0 | 750 | 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 | 0.00 | 0.00% | 0.01 | 0 | 540 | 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 | 0 | 85 | 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 | 0.00 | 0.00% | 0.00 | 0 | 64 | 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 | 0.00 | 0.00% | 0.00 | 0 | 286 | 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 | 0.00 | 0.00% | 0.00 | 0 | 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 | 0.00 | 0.00% | 0.00 | 0 | 126 | 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 | 0.00 | 0.00% | 0.00 | 0 | 85 | 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 | 0.00 | 0.00% | 0.00 | 0 | 137 | 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 | 0.00 | 0.00% | 0.00 | 0 | 77 | 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 | 0.00 | 0.00% | 0.01 | 0 | 145 | 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 | 0 | 197 | 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 | 0 | 182 | 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 | 0.00 | 0.00% | 0.01 | 0 | 298 | 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 | 0.00 | 0.00% | 0.02 | 0 | 367 | 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 | 0.00 | 0.00% | 0.03 | 0 | 302 | 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 | 0.00 | 0.00% | 0.04 | 0 | 426 | 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 | 0.00 | 0.00% | 0.04 | 0 | 978 | 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 | 0.00 | 0.00% | 0.05 | 0 | 223 | 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 | 0.00 | 0.00% | 0.06 | 0 | 444 | 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 | 0.00 | 0.00% | 0.07 | 0 | 18 | 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 | 0.00 | 0.00% | 0.08 | 0 | 35 | 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 | 0.00 | 0.00% | 0.09 | 0 | 3 | 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 | 0.00 | 0.00% | 0.13 | 0 | 2 | 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 | 0.00 | 0.00% | 0.14 | 0 | 2 | 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 | 0.00 | 0.00% | 0.16 | 0 | 2 | 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 |