Options Chain for CHEWY INC CL A (CHWY) - $23.04 as of 8/18/2026 8:58:20 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 | 14.55 | 17.40 | 15.98 | 15.10 | -0.40 | -2.59% | 2.13 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 10.00 | 12.90 | 13.70 | 13.30 | 13.45 | +1.05 | +8.47% | 1.33 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 10.90 | 12.30 | 11.60 | 11.72 | +0.92 | +8.52% | 0.97 | 2 | 4 | 8.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 12.50 | 9.50 | 12.40 | 10.95 | 10.98 | +0.98 | +9.80% | 0.88 | 3 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 9.00 | 12.10 | 10.55 | 10.55 | +1.13 | +12.00% | 0.81 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 8.90 | 11.15 | 10.03 | 9.50 | +0.98 | +11.51% | 0.72 | 4 | 2 | 8.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 7.15 | 8.95 | 8.05 | 8.50 | +0.95 | +12.59% | 0.54 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 6.60 | 9.15 | 7.88 | 8.08 | +0.96 | +13.49% | 0.51 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.00 | 5.80 | 8.30 | 7.05 | 7.89 | +0.48 | +6.48% | 0.44 | 2 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 5.30 | 7.60 | 6.45 | 6.83 | +0.83 | +13.84% | 0.39 | 4 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.00 | 5.80 | 6.65 | 6.23 | 6.40 | +0.80 | +14.29% | 0.37 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 5.30 | 6.05 | 5.68 | 6.00 | +1.08 | +21.96% | 0.32 | 39 | 974 | 3.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 4.95 | 5.85 | 5.40 | 5.37 | +0.57 | +11.88% | 0.30 | 2 | 12 | 3.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 3.60 | 5.25 | 4.43 | 5.15 | +1.23 | +31.38% | 0.24 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 3.05 | 4.85 | 3.95 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 94 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 3.45 | 5.00 | 4.23 | 3.88 | +1.05 | +37.11% | 0.22 | 2 | 8 | 3.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 2.66 | 3.45 | 3.06 | 3.05 | +0.66 | +27.62% | 0.15 | 24 | 3,597 | 1.80 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.50 | 2.39 | 3.90 | 3.15 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 117 | 3.05 | 0.99 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 1.87 | 2.71 | 2.29 | 2.52 | +1.25 | +98.43% | 0.11 | 18 | 176 | 1.80 | 0.96 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 21.50 | 1.49 | 2.17 | 1.83 | 1.83 | +0.88 | +92.64% | 0.09 | 14 | 577 | 1.50 | 0.92 | 0.14 | -0.07 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 0.99 | 1.58 | 1.29 | 1.43 | +0.71 | +98.62% | 0.06 | 113 | 596 | 1.14 | 0.86 | 0.21 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.50 | 0.66 | 1.13 | 0.90 | 1.09 | +0.71 | +186.85% | 0.04 | 892 | 3,577 | 0.45 | 0.75 | 0.28 | -0.10 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 0.40 | 0.59 | 0.50 | 0.59 | +0.39 | +195.00% | 0.02 | 420 | 1,362 | 0.40 | 0.61 | 0.33 | -0.10 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 23.50 | 0.10 | 0.47 | 0.29 | 0.30 | +0.16 | +114.29% | 0.01 | 1,096 | 929 | 0.43 | 0.44 | 0.32 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.07 | +116.67% | 0.01 | 1,091 | 1,440 | 0.42 | 0.30 | 0.26 | -0.08 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.50 | 0.01 | 0.14 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 1,057 | 654 | 0.46 | 0.19 | 0.18 | -0.06 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 659 | 3,752 | 0.50 | 0.11 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 644 | 15 | 0.55 | 0.06 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 79 | 1,796 | 0.76 | 0.02 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 13 | 1.39 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 163 | 0.89 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 304 | 3,969 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,207 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 193 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 4,359 | 1.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 707 | 2.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 180 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.91 | 0.46 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 11 | 5.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 60 | 3.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,692 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 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 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 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 | 8/18/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.01 | % | 0.04 | 1 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 166 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.37 | +0.31 | +516.67% | 0.08 | 1 | 2 | 9.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.40 | +0.32 | +400.00% | 0.03 | 1 | 2 | 5.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 48 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,920 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,705 | 1.20 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,017 | 0.88 | -0.01 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 21.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1,024 | 1,413 | 0.85 | -0.04 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 21.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.17 | -85.00% | 0.00 | 78 | 980 | 0.65 | -0.08 | 0.14 | -0.07 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.00 | 0.07 | 0.18 | 0.13 | 0.09 | -0.27 | -75.00% | 0.01 | 73 | 607 | 0.65 | -0.14 | 0.21 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 22.50 | 0.16 | 0.34 | 0.25 | 0.11 | -0.56 | -83.59% | 0.01 | 136 | 2,511 | 0.66 | -0.25 | 0.28 | -0.10 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 23.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.43 | -48.87% | 0.02 | 1,086 | 1,451 | 0.68 | -0.39 | 0.33 | -0.10 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 23.50 | 0.27 | 0.90 | 0.59 | 0.58 | -0.61 | -51.27% | 0.03 | 55 | 60 | 0.80 | -0.56 | 0.32 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.00 | 0.55 | 1.26 | 0.91 | 0.80 | -0.99 | -55.31% | 0.04 | 8 | 17 | 0.83 | -0.70 | 0.26 | -0.08 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 24.50 | 0.95 | 2.46 | 1.71 | 1.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.94 | -0.81 | 0.18 | -0.06 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 25.00 | 1.49 | 2.07 | 1.78 | 1.76 | -0.98 | -35.77% | 0.07 | 201 | 1,739 | 0.83 | -0.89 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 25.50 | 1.93 | 3.55 | 2.74 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.45 | -0.94 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 26.00 | 2.20 | 4.00 | 3.10 | 3.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.56 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 26.50 | 2.65 | 4.30 | 3.48 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 27.00 | 2.85 | 4.90 | 3.88 | % | 0.14 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 27.50 | 3.85 | 5.45 | 4.65 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 28.00 | 4.30 | 5.80 | 5.05 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 29.00 | 5.20 | 6.75 | 5.98 | % | 0.21 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 30.00 | 6.35 | 7.80 | 7.08 | 8.23 | +0.27 | +3.40% | 0.24 | 1 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 31.00 | 7.15 | 9.00 | 8.08 | 9.14 | -0.55 | -5.68% | 0.26 | 1 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 32.50 | 8.90 | 10.40 | 9.65 | 12.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 35.00 | 11.40 | 13.00 | 12.20 | 12.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 37.50 | 13.70 | 15.50 | 14.60 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 40.00 | 16.20 | 18.00 | 17.10 | 19.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:02 PM EST |
| 42.50 | 18.70 | 20.50 | 19.60 | % | 0.46 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 45.00 | 21.20 | 23.00 | 22.10 | % | 0.49 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 47.50 | 23.65 | 25.50 | 24.58 | % | 0.52 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 50.00 | 26.15 | 28.00 | 27.08 | % | 0.54 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |