Options Chain for CHEWY INC CL A (CHWY) - $23.04 as of 8/19/2026 3:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 15.45 | 16.40 | 15.93 | 15.98 | -0.33 | -2.03% | 2.12 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 10.00 | 13.05 | 13.90 | 13.48 | 13.45 | 0.00 | 0.00% | 1.35 | 0 | 17 | 8.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 12.00 | 11.30 | 11.90 | 11.60 | 11.55 | -0.47 | -3.91% | 0.97 | 8 | 5 | 7.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 12.50 | 10.85 | 11.45 | 11.15 | 11.10 | -0.50 | -4.31% | 0.89 | 7 | 29 | 7.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 13.00 | 10.45 | 11.05 | 10.75 | 10.55 | 0.00 | 0.00% | 0.83 | 0 | 6 | 6.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 14.00 | 9.45 | 9.90 | 9.68 | 9.92 | 0.00 | 0.00% | 0.69 | 0 | 5 | 5.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 15.00 | 8.15 | 9.05 | 8.60 | 8.97 | 0.00 | 0.00% | 0.57 | 0 | 12 | 5.40 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 15.50 | 7.75 | 8.50 | 8.13 | 7.98 | -0.45 | -5.34% | 0.52 | 2 | 6 | 4.69 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 16.00 | 7.35 | 8.05 | 7.70 | 7.50 | -0.51 | -6.37% | 0.48 | 3 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 16.50 | 6.90 | 7.55 | 7.23 | 7.07 | -0.38 | -5.11% | 0.44 | 2 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 17.00 | 6.40 | 7.10 | 6.75 | 6.61 | -0.42 | -5.98% | 0.40 | 1 | 7 | 4.43 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 17.50 | 5.95 | 6.40 | 6.18 | 5.87 | 0.00 | 0.00% | 0.35 | 0 | 957 | 3.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 18.00 | 5.05 | 6.00 | 5.53 | 5.99 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 18.50 | 4.75 | 5.40 | 5.08 | 5.02 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 19.00 | 4.35 | 4.95 | 4.65 | 4.87 | 0.00 | 0.00% | 0.24 | 0 | 94 | 2.73 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 19.50 | 3.45 | 4.60 | 4.03 | 3.88 | 0.00 | 0.00% | 0.21 | 0 | 7 | 3.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 20.00 | 3.55 | 4.00 | 3.78 | 3.73 | -0.12 | -3.12% | 0.19 | 2 | 3,590 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 20.50 | 2.70 | 3.45 | 3.08 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 115 | 2.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 21.00 | 2.27 | 2.99 | 2.63 | 2.45 | -0.44 | -15.23% | 0.13 | 1 | 162 | 1.66 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 21.50 | 2.00 | 2.47 | 2.24 | 2.10 | -0.37 | -14.98% | 0.10 | 1 | 574 | 1.53 | 0.99 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 22.00 | 1.74 | 2.00 | 1.87 | 1.80 | -0.05 | -2.71% | 0.09 | 2 | 564 | 1.20 | 0.95 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 22.50 | 1.29 | 1.58 | 1.44 | 1.26 | -0.26 | -17.11% | 0.06 | 76 | 2,597 | 0.87 | 0.90 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 23.00 | 0.83 | 0.99 | 0.91 | 0.91 | -0.11 | -10.79% | 0.04 | 8 | 1,316 | 0.62 | 0.79 | 0.33 | -0.10 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 23.50 | 0.43 | 0.61 | 0.52 | 0.40 | -0.16 | -28.58% | 0.02 | 12 | 1,218 | 0.59 | 0.60 | 0.49 | -0.15 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 24.00 | 0.15 | 0.32 | 0.24 | 0.18 | -0.18 | -50.00% | 0.01 | 87 | 2,314 | 0.59 | 0.35 | 0.48 | -0.13 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 24.50 | 0.07 | 0.18 | 0.13 | 0.08 | -0.08 | -50.00% | 0.01 | 8 | 1,347 | 0.57 | 0.17 | 0.31 | -0.08 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 48 | 3,965 | 0.63 | 0.07 | 0.16 | -0.03 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.77 | 0.02 | 0.06 | -0.01 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,866 | 1.51 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 26.50 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,932 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,210 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 2.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,690 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 11:58:58 AM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 11:58:58 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 11:58:58 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,913 | 2.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 11:58:58 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 123 | 5.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 11:58:58 AM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 11:58:58 AM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 11:58:58 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,671 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,017 | 3.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 1.57 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 921 | 1.19 | -0.01 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 539 | 0.83 | -0.05 | 0.10 | -0.03 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 22.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 2,541 | 0.78 | -0.10 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 1,354 | 0.63 | -0.21 | 0.33 | -0.10 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 23.50 | 0.12 | 0.26 | 0.19 | 0.20 | -0.04 | -16.67% | 0.01 | 15 | 62 | 0.57 | -0.40 | 0.49 | -0.15 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 24.00 | 0.31 | 0.58 | 0.45 | 0.60 | +0.19 | +46.35% | 0.02 | 4 | 30 | 0.58 | -0.65 | 0.48 | -0.13 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 24.50 | 0.59 | 1.45 | 1.02 | 1.20 | +0.49 | +69.02% | 0.04 | 1 | 2 | 1.83 | -0.83 | 0.31 | -0.08 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 25.00 | 1.05 | 1.50 | 1.28 | 1.36 | +0.22 | +19.30% | 0.05 | 4 | 1,666 | 1.17 | -0.93 | 0.16 | -0.03 | 8/20/2026 | 8/20/2026 11:58:58 AM EST |
| 25.50 | 1.58 | 2.40 | 1.99 | 3.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.35 | -0.98 | 0.06 | -0.01 | 8/17/2026 | 8/20/2026 11:58:58 AM EST |
| 26.00 | 2.08 | 2.80 | 2.44 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.40 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/20/2026 11:58:58 AM EST |
| 26.50 | 2.57 | 3.60 | 3.09 | 2.73 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 27.00 | 2.95 | 3.85 | 3.40 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 11:58:58 AM EST |
| 27.50 | 3.55 | 4.60 | 4.08 | 3.78 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.81 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 11:58:58 AM EST |
| 28.00 | 4.05 | 5.15 | 4.60 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 11:58:58 AM EST |
| 29.00 | 5.00 | 6.10 | 5.55 | % | 0.19 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 30.00 | 6.05 | 7.15 | 6.60 | 8.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 31.00 | 7.05 | 8.45 | 7.75 | 9.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 11:58:58 AM EST |
| 32.50 | 8.60 | 10.00 | 9.30 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/20/2026 11:58:58 AM EST |
| 35.00 | 11.05 | 12.70 | 11.88 | 12.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 11:58:58 AM EST |
| 37.50 | 13.55 | 15.20 | 14.38 | 17.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/20/2026 11:58:58 AM EST |
| 40.00 | 16.05 | 17.70 | 16.88 | 19.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/20/2026 11:58:58 AM EST |
| 42.50 | 18.55 | 20.20 | 19.38 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 45.00 | 21.05 | 22.80 | 21.93 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 47.50 | 23.55 | 25.25 | 24.40 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST | |||
| 50.00 | 26.05 | 27.75 | 26.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 11:58:58 AM EST |