Options Chain for CHEWY INC CL A (CHWY) - $22.20 as of 8/18/2026 8:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.25 | 14.85 | 14.55 | 15.50 | 0.00 | 0.00% | 1.94 | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 12.00 | 12.70 | 12.35 | 12.40 | 0.00 | 0.00% | 1.23 | 0 | 17 | 6.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 9.90 | 11.65 | 10.78 | 10.80 | 0.00 | 0.00% | 0.90 | 0 | 4 | 7.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 12.50 | 9.35 | 10.70 | 10.03 | 10.00 | 0.00 | 0.00% | 0.80 | 0 | 28 | 5.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 8.90 | 9.75 | 9.33 | 9.42 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 7.90 | 8.85 | 8.38 | 8.52 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 7.05 | 8.25 | 7.65 | 7.55 | 0.00 | 0.00% | 0.51 | 0 | 11 | 4.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.50 | 6.55 | 7.95 | 7.25 | 7.12 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 6.10 | 7.05 | 6.58 | 7.41 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:49 PM EST |
| 16.50 | 5.50 | 6.60 | 6.05 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 5.10 | 6.05 | 5.58 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 17.50 | 4.60 | 5.25 | 4.93 | 4.92 | 0.00 | 0.00% | 0.28 | 0 | 974 | 2.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 4.10 | 4.70 | 4.40 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 18.50 | 3.60 | 4.30 | 3.95 | 3.92 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 94 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 19.50 | 2.56 | 3.45 | 3.01 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.02 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 2.03 | 2.53 | 2.28 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 3,597 | 1.20 | 0.98 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 20.50 | 1.35 | 2.23 | 1.79 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 117 | 1.30 | 0.94 | 0.10 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 21.00 | 1.16 | 1.74 | 1.45 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 176 | 1.11 | 0.86 | 0.18 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 21.50 | 0.30 | 1.28 | 0.79 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 577 | 0.94 | 0.73 | 0.27 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 22.00 | 0.38 | 0.80 | 0.59 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 596 | 0.52 | 0.58 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 22.50 | 0.30 | 0.64 | 0.47 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3,577 | 0.65 | 0.42 | 0.30 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 23.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 0.56 | 0.29 | 0.26 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 23.50 | 0.01 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.49 | 0.19 | 0.20 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 24.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 0.54 | 0.11 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.60 | 0.06 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,752 | 0.65 | 0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.92 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,969 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 707 | 3.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.89 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 0.78 | -0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 20.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 0.54 | -0.06 | 0.10 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 21.00 | 0.04 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.49 | -0.14 | 0.18 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 21.50 | 0.14 | 0.38 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 980 | 0.59 | -0.27 | 0.27 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 22.00 | 0.31 | 0.40 | 0.36 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 607 | 0.49 | -0.42 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 22.50 | 0.56 | 0.70 | 0.63 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 2,511 | 0.56 | -0.58 | 0.30 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 23.00 | 0.87 | 1.14 | 1.01 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 1,451 | 0.54 | -0.71 | 0.26 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 23.50 | 1.16 | 1.65 | 1.41 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.92 | -0.81 | 0.20 | -0.05 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 24.00 | 1.62 | 1.97 | 1.80 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.83 | -0.89 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 24.50 | 1.77 | 2.74 | 2.26 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.35 | -0.94 | 0.09 | -0.02 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 25.00 | 2.62 | 3.10 | 2.86 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 1,739 | 1.29 | -0.97 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 25.50 | 2.70 | 3.50 | 3.10 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.00 | 3.25 | 3.90 | 3.58 | 3.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.50 | 3.75 | 4.40 | 4.08 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 27.00 | 4.35 | 4.90 | 4.63 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 27.50 | 4.80 | 5.80 | 5.30 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 28.00 | 5.30 | 6.80 | 6.05 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:49 PM EST |
| 29.00 | 6.20 | 7.65 | 6.93 | % | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 30.00 | 7.25 | 8.60 | 7.93 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:49 PM EST |
| 31.00 | 8.15 | 9.50 | 8.83 | 9.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:49 PM EST |
| 32.50 | 9.55 | 11.15 | 10.35 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:49 PM EST |
| 35.00 | 12.25 | 13.85 | 13.05 | 12.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:49 PM EST |
| 37.50 | 14.75 | 16.35 | 15.55 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:49 PM EST |
| 40.00 | 17.20 | 18.85 | 18.03 | 19.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:49 PM EST |
| 42.50 | 19.70 | 21.35 | 20.53 | % | 0.48 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 45.00 | 22.20 | 23.85 | 23.03 | % | 0.51 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 47.50 | 24.70 | 26.35 | 25.53 | % | 0.54 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 50.00 | 27.20 | 28.85 | 28.03 | % | 0.56 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST |