Options Chain for CHEWY INC CL A (CHWY) - $22.80 as of 8/28/2026 2:10:04 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 | 11.95 | 13.55 | 12.75 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 12.00 | 10.25 | 12.20 | 11.23 | % | 0.94 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 13.00 | 8.85 | 11.65 | 10.25 | 10.50 | % | 0.79 | 2 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 14.00 | 8.95 | 10.10 | 9.53 | % | 0.68 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 15.00 | 8.00 | 9.30 | 8.65 | 8.22 | +0.07 | +0.86% | 0.58 | 1 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 15.50 | 7.45 | 8.75 | 8.10 | % | 0.52 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 16.00 | 6.40 | 8.85 | 7.63 | 7.59 | % | 0.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST | |
| 16.50 | 5.70 | 7.55 | 6.63 | % | 0.40 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 17.00 | 5.30 | 7.25 | 6.28 | 6.59 | -1.28 | -16.27% | 0.37 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 17.50 | 4.85 | 6.40 | 5.63 | % | 0.32 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 18.00 | 4.30 | 6.10 | 5.20 | 5.59 | -1.03 | -15.56% | 0.29 | 2 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 18.50 | 3.85 | 5.45 | 4.65 | % | 0.25 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 19.00 | 4.15 | 4.80 | 4.48 | 4.59 | -1.01 | -18.04% | 0.24 | 4 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 19.50 | 3.70 | 4.50 | 4.10 | 4.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.59 | -0.59 | -14.12% | 0.18 | 5 | 12 | 1.56 | 0.99 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.50 | 2.66 | 3.40 | 3.03 | 3.59 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.30 | 0.97 | 0.04 | -0.02 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 21.00 | 2.23 | 2.75 | 2.49 | 2.55 | -0.16 | -5.91% | 0.12 | 4 | 16 | 0.99 | 0.93 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.50 | 1.65 | 2.32 | 1.99 | 1.99 | +0.38 | +23.61% | 0.09 | 2 | 60 | 0.93 | 0.89 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.00 | 1.33 | 1.78 | 1.56 | 1.53 | +0.46 | +43.00% | 0.07 | 138 | 67 | 0.75 | 0.82 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.50 | 0.86 | 1.32 | 1.09 | 1.31 | +0.58 | +79.46% | 0.05 | 56 | 68 | 0.64 | 0.73 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.00 | 0.59 | 1.03 | 0.81 | 0.81 | +0.26 | +47.28% | 0.04 | 298 | 431 | 0.47 | 0.61 | 0.26 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.50 | 0.37 | 0.62 | 0.50 | 0.52 | +0.18 | +52.95% | 0.02 | 97 | 105 | 0.43 | 0.48 | 0.27 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 0.24 | 0.37 | 0.31 | 0.29 | +0.07 | +31.82% | 0.01 | 222 | 240 | 0.43 | 0.35 | 0.25 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 0.14 | 0.24 | 0.19 | 0.18 | +0.03 | +20.00% | 0.01 | 225 | 182 | 0.44 | 0.25 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 316 | 973 | 0.44 | 0.16 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 0.05 | 0.26 | 0.16 | 0.23 | +0.11 | +91.67% | 0.01 | 15 | 125 | 0.58 | 0.10 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 44 | 426 | 0.49 | 0.06 | 0.08 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 270 | 0.52 | 0.04 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 43 | 303 | 0.97 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.06 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 163 | 0.80 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 347 | 2.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 256 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.07 | -0.26 | -78.79% | 0.00 | 10 | 62 | 1.06 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 141 | 0.99 | -0.01 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.89 | -0.03 | 0.04 | -0.02 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 21.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 206 | 0.53 | -0.07 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.10 | -0.08 | -44.45% | 0.00 | 18 | 97 | 0.47 | -0.11 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.00 | 0.08 | 0.16 | 0.12 | 0.08 | -0.22 | -73.34% | 0.01 | 47 | 767 | 0.45 | -0.18 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.50 | 0.22 | 0.35 | 0.29 | 0.23 | -0.24 | -51.07% | 0.01 | 17 | 232 | 0.49 | -0.27 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.00 | 0.33 | 0.66 | 0.50 | 0.39 | -0.38 | -49.36% | 0.02 | 66 | 142 | 0.52 | -0.39 | 0.26 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.50 | 0.56 | 0.79 | 0.68 | 0.68 | -0.38 | -35.85% | 0.03 | 29 | 76 | 0.47 | -0.52 | 0.27 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 0.67 | 1.09 | 0.88 | 0.93 | -0.48 | -34.05% | 0.04 | 21 | 39 | 0.56 | -0.65 | 0.25 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 1.01 | 1.46 | 1.24 | 1.24 | +0.24 | +24.00% | 0.05 | 2 | 8 | 0.57 | -0.75 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.00 | 1.69 | 1.93 | 1.81 | 1.71 | -0.26 | -13.20% | 0.07 | 9 | 9 | 0.66 | -0.84 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 1.72 | 2.51 | 2.12 | 2.09 | -0.46 | -18.04% | 0.08 | 2 | 35 | 0.84 | -0.90 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.00 | 2.32 | 3.50 | 2.91 | % | 0.11 | 0 | 0 | 1.40 | -0.94 | 0.08 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 26.50 | 2.50 | 4.00 | 3.25 | 2.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.51 | -0.96 | 0.05 | -0.01 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 27.00 | 3.25 | 4.70 | 3.98 | 3.33 | -0.32 | -8.77% | 0.15 | 7 | 2 | 1.79 | -0.99 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.50 | 2.97 | 5.20 | 4.09 | % | 0.15 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 28.00 | 3.95 | 6.30 | 5.13 | 4.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.51 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 28.50 | 3.30 | 6.90 | 5.10 | % | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 29.00 | 4.95 | 6.85 | 5.90 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 29.50 | 4.95 | 7.90 | 6.43 | % | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 30.00 | 6.20 | 7.80 | 7.00 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 5.65 | 8.85 | 7.25 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST |