Options Chain for CHEWY INC CL A (CHWY) - $22.47 as of 8/12/2026 2:39:30 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 | 10.90 | 11.25 | 11.08 | 11.06 | -0.42 | -3.66% | 1.01 | 6 | 31 | 5.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 12.00 | 9.90 | 10.35 | 10.13 | 10.07 | -0.50 | -4.73% | 0.84 | 14 | 37 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 13.00 | 8.75 | 9.45 | 9.10 | 9.10 | -0.50 | -5.21% | 0.70 | 13 | 39 | 5.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 14.00 | 7.85 | 8.55 | 8.20 | 8.19 | -0.46 | -5.32% | 0.59 | 5 | 18 | 5.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 15.00 | 6.95 | 7.55 | 7.25 | 7.24 | -0.39 | -5.12% | 0.48 | 7 | 28 | 4.57 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 15.50 | 6.30 | 7.15 | 6.73 | 6.75 | -0.46 | -6.38% | 0.43 | 6 | 16 | 5.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 16.00 | 6.00 | 6.40 | 6.20 | 6.34 | -0.33 | -4.95% | 0.39 | 3 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 16.50 | 5.50 | 6.00 | 5.75 | 5.91 | -0.29 | -4.68% | 0.35 | 3 | 4 | 4.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 17.00 | 5.05 | 5.35 | 5.20 | 5.18 | -0.58 | -10.07% | 0.31 | 4 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 17.50 | 4.55 | 4.90 | 4.73 | 4.75 | -0.45 | -8.66% | 0.27 | 4 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 18.00 | 3.90 | 4.50 | 4.20 | 4.37 | -0.40 | -8.39% | 0.23 | 2 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 18.50 | 3.55 | 3.90 | 3.73 | 4.28 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 19.00 | 3.00 | 3.40 | 3.20 | 3.26 | -0.39 | -10.69% | 0.17 | 4 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 19.50 | 2.45 | 2.93 | 2.69 | 2.69 | -0.61 | -18.49% | 0.14 | 2 | 13 | 1.63 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 20.00 | 2.00 | 2.35 | 2.18 | 2.40 | -0.32 | -11.77% | 0.11 | 1 | 34 | 1.33 | 0.99 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 20.50 | 1.43 | 1.87 | 1.65 | 1.86 | -0.24 | -11.43% | 0.08 | 14 | 37 | 1.04 | 0.96 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 21.00 | 1.11 | 1.38 | 1.25 | 1.38 | -0.21 | -13.21% | 0.06 | 2 | 80 | 1.36 | 0.91 | 0.17 | -0.04 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 21.50 | 0.71 | 1.01 | 0.86 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.85 | 0.78 | 0.30 | -0.07 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 22.00 | 0.40 | 0.56 | 0.48 | 0.47 | -0.55 | -53.93% | 0.02 | 18 | 101 | 0.56 | 0.61 | 0.41 | -0.08 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 22.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.18 | -42.86% | 0.01 | 64 | 124 | 0.56 | 0.39 | 0.41 | -0.08 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 23.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 99 | 401 | 0.57 | 0.22 | 0.31 | -0.07 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 23.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 34 | 299 | 0.58 | 0.12 | 0.19 | -0.05 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 64 | 503 | 0.64 | 0.05 | 0.11 | -0.02 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 1,038 | 0.71 | 0.02 | 0.05 | -0.01 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,063 | 0.74 | 0.01 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 434 | 0.85 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 27.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 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 | +0.02 | +200.00% | 0.00 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 11:59:06 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 11:59:06 AM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 29 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:06 AM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 292 | 1.25 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.99 | -0.01 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 574 | 0.73 | -0.04 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 1,079 | 1.05 | -0.09 | 0.17 | -0.04 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 21.50 | 0.08 | 0.38 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.58 | -0.22 | 0.30 | -0.07 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 22.00 | 0.24 | 0.35 | 0.30 | 0.28 | +0.06 | +27.28% | 0.01 | 55 | 715 | 0.48 | -0.39 | 0.41 | -0.08 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 22.50 | 0.45 | 0.67 | 0.56 | 0.58 | +0.12 | +26.09% | 0.02 | 33 | 670 | 0.62 | -0.61 | 0.41 | -0.08 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 23.00 | 0.87 | 1.10 | 0.99 | 0.88 | +0.12 | +15.79% | 0.04 | 4 | 1,576 | 0.51 | -0.78 | 0.31 | -0.07 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 23.50 | 0.98 | 1.70 | 1.34 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.32 | -0.88 | 0.19 | -0.05 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 24.00 | 1.63 | 2.08 | 1.86 | 1.62 | +0.41 | +33.89% | 0.08 | 1 | 65 | 1.33 | -0.95 | 0.11 | -0.02 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 24.50 | 1.91 | 2.52 | 2.22 | 2.30 | +0.51 | +28.50% | 0.09 | 2 | 8 | 1.40 | -0.98 | 0.05 | -0.01 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 25.00 | 2.68 | 2.96 | 2.82 | 2.87 | +0.61 | +27.00% | 0.11 | 9 | 6 | 1.45 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 25.50 | 2.70 | 3.90 | 3.30 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.48 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 26.00 | 3.15 | 4.60 | 3.88 | 3.89 | +0.98 | +33.68% | 0.15 | 1 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 26.50 | 3.70 | 4.90 | 4.30 | 4.30 | % | 0.16 | 1 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 27.00 | 4.25 | 5.55 | 4.90 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 27.50 | 4.85 | 6.10 | 5.48 | % | 0.20 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 28.00 | 5.35 | 6.65 | 6.00 | 7.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 11:59:06 AM EST |
| 29.00 | 6.15 | 7.75 | 6.95 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 11:59:06 AM EST |
| 30.00 | 7.15 | 8.65 | 7.90 | 6.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 31.00 | 8.05 | 10.00 | 9.03 | % | 0.29 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST |