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 | 15.50 | 16.75 | 16.13 | 16.31 | +1.21 | +8.02% | 2.15 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 10.00 | 13.60 | 14.10 | 13.85 | 13.45 | 0.00 | 0.00% | 1.39 | 0 | 17 | 6.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 12.00 | 11.70 | 13.15 | 12.43 | 12.02 | +0.30 | +2.56% | 1.04 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 12.50 | 11.20 | 11.85 | 11.53 | 11.60 | +0.62 | +5.65% | 0.92 | 1 | 29 | 6.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 13.00 | 10.70 | 11.40 | 11.05 | 10.55 | 0.00 | 0.00% | 0.85 | 0 | 6 | 6.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 14.00 | 9.70 | 10.30 | 10.00 | 9.92 | +0.42 | +4.43% | 0.71 | 2 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 15.00 | 8.70 | 9.40 | 9.05 | 8.97 | +0.47 | +5.53% | 0.60 | 2 | 12 | 5.41 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 15.50 | 8.20 | 8.90 | 8.55 | 8.43 | +0.35 | +4.34% | 0.55 | 1 | 6 | 5.11 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 16.00 | 7.70 | 8.25 | 7.98 | 8.01 | +0.12 | +1.53% | 0.50 | 3 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 16.50 | 7.15 | 7.95 | 7.55 | 7.45 | +0.62 | +9.08% | 0.46 | 3 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 17.00 | 6.70 | 7.10 | 6.90 | 7.03 | +0.63 | +9.85% | 0.41 | 4 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 17.50 | 6.20 | 6.60 | 6.40 | 5.87 | -0.13 | -2.17% | 0.37 | 2 | 957 | 2.87 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 18.00 | 5.70 | 6.25 | 5.98 | 5.99 | +0.62 | +11.55% | 0.33 | 3 | 12 | 3.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 18.50 | 5.20 | 5.75 | 5.48 | 5.02 | -0.13 | -2.53% | 0.30 | 1 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 19.00 | 4.70 | 5.20 | 4.95 | 4.87 | +1.62 | +49.85% | 0.26 | 1 | 94 | 2.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 19.50 | 4.05 | 4.90 | 4.48 | 3.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 20.00 | 3.75 | 4.20 | 3.98 | 3.85 | +0.80 | +26.23% | 0.20 | 6 | 3,591 | 2.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 20.50 | 3.20 | 3.60 | 3.40 | 3.47 | +1.42 | +69.27% | 0.17 | 4 | 116 | 1.67 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 21.00 | 2.69 | 3.15 | 2.92 | 2.89 | +0.37 | +14.69% | 0.14 | 2 | 162 | 1.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 21.50 | 2.14 | 2.85 | 2.50 | 2.47 | +0.64 | +34.98% | 0.12 | 2 | 576 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 22.00 | 1.68 | 2.11 | 1.90 | 1.85 | +0.42 | +29.38% | 0.09 | 40 | 582 | 1.12 | 1.00 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 22.50 | 1.42 | 1.60 | 1.51 | 1.52 | +0.43 | +39.45% | 0.07 | 693 | 2,959 | 0.87 | 0.94 | 0.19 | -0.02 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 23.00 | 0.90 | 1.28 | 1.09 | 1.02 | +0.43 | +72.89% | 0.05 | 133 | 1,358 | 1.02 | 0.82 | 0.27 | -0.05 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 23.50 | 0.48 | 0.82 | 0.65 | 0.56 | +0.26 | +86.67% | 0.03 | 128 | 1,271 | 0.82 | 0.67 | 0.35 | -0.08 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 24.00 | 0.36 | 0.43 | 0.40 | 0.36 | +0.23 | +176.93% | 0.02 | 459 | 2,198 | 0.62 | 0.48 | 0.38 | -0.09 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 24.50 | 0.07 | 0.30 | 0.19 | 0.16 | +0.09 | +128.58% | 0.01 | 88 | 1,353 | 0.57 | 0.31 | 0.33 | -0.08 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.07 | +175.00% | 0.00 | 179 | 3,971 | 0.59 | 0.18 | 0.24 | -0.07 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 277 | 225 | 0.79 | 0.09 | 0.15 | -0.04 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 1,846 | 0.65 | 0.04 | 0.08 | -0.02 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 18 | 1.06 | 0.02 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 168 | 1.00 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 308 | 3,969 | 1.17 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 56 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 196 | 1.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 3.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM 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 | 8/19/2026 3:59:47 PM 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 | 8/19/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,691 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM 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 | 8/19/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.83 | 0.42 | 0.15 | -0.22 | -59.46% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 1.88 | 0.94 | 0.18 | -0.22 | -55.00% | 0.07 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 3.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 123 | 4.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,671 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,016 | 1.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 1,399 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 21.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 82 | 979 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 22.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 29 | 560 | 0.82 | 0.00 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 22.50 | 0.03 | 0.21 | 0.12 | 0.03 | -0.08 | -72.73% | 0.01 | 40 | 2,534 | 0.79 | -0.06 | 0.19 | -0.02 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 23.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.37 | -82.23% | 0.00 | 13 | 1,360 | 0.52 | -0.18 | 0.27 | -0.05 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 23.50 | 0.03 | 0.28 | 0.16 | 0.24 | -0.34 | -58.63% | 0.01 | 18 | 54 | 0.43 | -0.33 | 0.35 | -0.08 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 24.00 | 0.32 | 0.71 | 0.52 | 0.41 | -0.39 | -48.75% | 0.02 | 57 | 17 | 0.65 | -0.52 | 0.38 | -0.09 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 24.50 | 0.64 | 1.06 | 0.85 | 0.71 | -0.53 | -42.75% | 0.03 | 1 | 1 | 0.66 | -0.69 | 0.33 | -0.08 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 25.00 | 0.96 | 1.43 | 1.20 | 1.14 | -0.62 | -35.23% | 0.05 | 25 | 1,685 | 1.07 | -0.82 | 0.24 | -0.07 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 25.50 | 1.29 | 3.20 | 2.25 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.19 | -0.91 | 0.15 | -0.04 | 8/17/2026 | 8/19/2026 3:59:47 PM EST |
| 26.00 | 1.80 | 2.81 | 2.31 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.11 | -0.96 | 0.08 | -0.02 | 8/17/2026 | 8/19/2026 3:59:47 PM EST |
| 26.50 | 2.28 | 3.20 | 2.74 | 2.73 | -1.17 | -30.00% | 0.10 | 1 | 0 | 2.13 | -0.98 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 3:59:47 PM EST |
| 27.00 | 2.70 | 3.80 | 3.25 | 3.15 | % | 0.12 | 1 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:47 PM EST | |
| 27.50 | 3.30 | 3.90 | 3.60 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.92 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/19/2026 3:59:47 PM EST |
| 28.00 | 3.80 | 5.40 | 4.60 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:47 PM EST |
| 29.00 | 4.80 | 6.40 | 5.60 | % | 0.19 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 30.00 | 5.70 | 7.35 | 6.53 | 8.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 31.00 | 6.05 | 8.75 | 7.40 | 9.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:47 PM EST |
| 32.50 | 8.25 | 9.85 | 9.05 | 12.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/19/2026 3:59:47 PM EST |
| 35.00 | 10.70 | 12.30 | 11.50 | 12.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 3:59:47 PM EST |
| 37.50 | 12.35 | 15.45 | 13.90 | 17.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/19/2026 3:59:47 PM EST |
| 40.00 | 15.65 | 17.95 | 16.80 | 19.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/19/2026 3:59:47 PM EST |
| 42.50 | 18.20 | 20.45 | 19.33 | % | 0.45 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 45.00 | 20.75 | 22.95 | 21.85 | % | 0.49 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 47.50 | 23.20 | 25.45 | 24.33 | % | 0.51 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST | |||
| 50.00 | 25.75 | 27.95 | 26.85 | % | 0.54 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:47 PM EST |