Options Chain for CHEWY INC CL A (CHWY) - $23.60 as of 9/2/2026 8:46:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.55 | 12.70 | 12.63 | 12.66 | 0.00 | 0.00% | 1.15 | 0 | 16 | 6.44 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 12.00 | 10.45 | 11.80 | 11.13 | 11.72 | 0.00 | 0.00% | 0.93 | 0 | 13 | 5.44 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 13.00 | 10.55 | 10.80 | 10.68 | 10.79 | 0.00 | 0.00% | 0.82 | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 14.00 | 8.55 | 10.05 | 9.30 | 9.75 | 0.00 | 0.00% | 0.66 | 0 | 24 | 5.77 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 15.00 | 7.60 | 9.05 | 8.33 | 8.30 | -0.30 | -3.49% | 0.56 | 1 | 24 | 5.18 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 15.50 | 7.10 | 8.55 | 7.83 | 7.80 | -0.40 | -4.88% | 0.51 | 1 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 16.00 | 6.55 | 8.05 | 7.30 | 7.58 | -0.20 | -2.58% | 0.46 | 1 | 6 | 4.61 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 16.50 | 7.00 | 7.50 | 7.25 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 17.00 | 6.55 | 7.00 | 6.78 | 6.61 | -0.12 | -1.79% | 0.40 | 1 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 17.50 | 5.85 | 6.50 | 6.18 | 6.27 | 0.00 | 0.00% | 0.35 | 0 | 97 | 3.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 18.00 | 4.70 | 5.90 | 5.30 | 5.77 | 0.00 | 0.00% | 0.29 | 0 | 97 | 3.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 18.50 | 4.95 | 5.25 | 5.10 | 5.34 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 19.00 | 4.35 | 4.75 | 4.55 | 4.82 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 19.50 | 3.20 | 4.40 | 3.80 | 3.87 | -0.41 | -9.58% | 0.19 | 1 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 20.00 | 3.45 | 3.90 | 3.68 | 3.45 | -0.47 | -11.99% | 0.18 | 81 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 20.50 | 2.30 | 3.30 | 2.80 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 21.00 | 2.06 | 2.79 | 2.43 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 21.50 | 1.51 | 2.40 | 1.96 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 22.00 | 1.00 | 1.83 | 1.42 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 160 | 1.08 | 0.93 | 0.22 | -0.01 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 22.50 | 0.74 | 1.48 | 1.11 | 0.99 | -0.29 | -22.66% | 0.05 | 3 | 66 | 1.21 | 0.83 | 0.29 | -0.03 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 23.00 | 0.27 | 0.99 | 0.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 391 | 0.96 | 0.68 | 0.36 | -0.05 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 23.50 | 0.06 | 0.75 | 0.41 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.01 | 0.49 | 0.37 | -0.07 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 24.00 | 0.21 | 0.34 | 0.28 | 0.27 | -0.09 | -25.00% | 0.01 | 38 | 874 | 0.68 | 0.32 | 0.33 | -0.07 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 24.50 | 0.10 | 0.21 | 0.16 | 0.12 | -0.09 | -42.86% | 0.01 | 2 | 509 | 0.72 | 0.19 | 0.25 | -0.06 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 985 | 0.69 | 0.11 | 0.17 | -0.05 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 242 | 0.71 | 0.05 | 0.10 | -0.03 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.77 | 0.02 | 0.05 | -0.01 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.82 | 0.01 | 0.02 | -0.01 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.89 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:58:55 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 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 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 17.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/2/2026 9:58:55 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 341 | 4.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:58:55 AM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:58:55 AM EST |
| 19.50 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:58:55 AM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 2.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 22.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.67 | -0.07 | 0.22 | -0.01 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 22.50 | 0.05 | 0.16 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 258 | 0.59 | -0.17 | 0.29 | -0.03 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 23.00 | 0.15 | 0.29 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.58 | -0.32 | 0.36 | -0.05 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 23.50 | 0.18 | 0.90 | 0.54 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.64 | -0.51 | 0.37 | -0.07 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 24.00 | 0.50 | 1.20 | 0.85 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.22 | -0.68 | 0.33 | -0.07 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 24.50 | 0.97 | 1.09 | 1.03 | 1.24 | +0.16 | +14.82% | 0.04 | 2 | 15 | 1.40 | -0.81 | 0.25 | -0.06 | 9/2/2026 | 9/2/2026 9:58:55 AM EST |
| 25.00 | 1.29 | 2.10 | 1.70 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.55 | -0.89 | 0.17 | -0.05 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 25.50 | 1.70 | 2.59 | 2.15 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.74 | -0.95 | 0.10 | -0.03 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 26.00 | 2.10 | 3.30 | 2.70 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.26 | -0.98 | 0.05 | -0.01 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 26.50 | 2.60 | 3.80 | 3.20 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.45 | -0.99 | 0.02 | -0.01 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 27.00 | 3.10 | 4.30 | 3.70 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.63 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 27.50 | 3.60 | 4.80 | 4.20 | 3.66 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 28.00 | 4.10 | 5.30 | 4.70 | 4.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 28.50 | 4.60 | 5.80 | 5.20 | 5.27 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:55 AM EST |
| 29.00 | 5.05 | 6.40 | 5.73 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:58:55 AM EST |
| 29.50 | 5.45 | 6.95 | 6.20 | % | 0.21 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST | |||
| 30.00 | 5.95 | 7.45 | 6.70 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:58:55 AM EST |
| 31.00 | 6.95 | 8.45 | 7.70 | % | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:58:55 AM EST |