Options Chain for CHEWY INC CL A (CHWY) - $22.60 as of 8/3/2026 1:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.75 | 14.15 | 13.95 | 14.10 | 0.00 | 0.00% | 1.55 | 0 | 11 | 5.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 10.00 | 12.75 | 13.35 | 13.05 | 13.14 | 0.00 | 0.00% | 1.31 | 0 | 13 | 5.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 11.00 | 11.80 | 12.35 | 12.08 | 11.87 | 0.00 | 0.00% | 1.10 | 0 | 23 | 5.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 12.00 | 10.90 | 11.45 | 11.18 | 10.56 | 0.00 | 0.00% | 0.93 | 0 | 16 | 4.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 13.00 | 9.90 | 10.45 | 10.18 | 10.03 | 0.00 | 0.00% | 0.78 | 0 | 12 | 4.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 14.00 | 8.90 | 9.30 | 9.10 | 9.07 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.00 | 7.90 | 8.50 | 8.20 | 8.17 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.50 | 7.35 | 7.95 | 7.65 | 7.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 16.00 | 6.90 | 7.50 | 7.20 | 7.11 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 16.50 | 6.40 | 7.00 | 6.70 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 17.00 | 5.80 | 6.35 | 6.08 | 6.18 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 17.50 | 5.40 | 5.95 | 5.68 | 4.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 18.00 | 4.90 | 5.45 | 5.18 | 5.34 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 18.50 | 4.40 | 4.75 | 4.58 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 19.00 | 3.70 | 4.70 | 4.20 | 4.11 | 0.00 | 0.00% | 0.22 | 0 | 251 | 2.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 19.50 | 3.15 | 4.25 | 3.70 | 3.71 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.24 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.00 | 2.85 | 3.35 | 3.10 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 121 | 1.42 | 0.98 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.50 | 2.25 | 3.35 | 2.80 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.97 | 0.96 | 0.05 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.00 | 1.92 | 2.40 | 2.16 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 170 | 1.16 | 0.92 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.50 | 1.37 | 1.90 | 1.64 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 151 | 0.57 | 0.86 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.00 | 1.11 | 1.31 | 1.21 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 762 | 0.61 | 0.77 | 0.20 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.50 | 0.78 | 0.92 | 0.85 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 254 | 0.59 | 0.66 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 879 | 0.57 | 0.51 | 0.30 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.50 | 0.30 | 0.38 | 0.34 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.57 | 0.37 | 0.28 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.00 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 0.57 | 0.25 | 0.24 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.59 | 0.16 | 0.18 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.59 | 0.09 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.05 | 0.08 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.60 | 0.03 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/3/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 19.50 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.08 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.79 | -0.02 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.66 | -0.04 | 0.05 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.55 | -0.08 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 21.50 | 0.06 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.67 | -0.14 | 0.14 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.56 | -0.23 | 0.20 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 22.50 | 0.28 | 0.36 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.56 | -0.34 | 0.26 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.00 | 0.48 | 0.57 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.55 | -0.49 | 0.30 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 23.50 | 0.77 | 0.91 | 0.84 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | -0.63 | 0.28 | -0.07 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.00 | 1.14 | 1.28 | 1.21 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.59 | -0.75 | 0.24 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 24.50 | 1.45 | 1.66 | 1.56 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.73 | -0.84 | 0.18 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.00 | 1.66 | 2.20 | 1.93 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.92 | -0.91 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 25.50 | 2.00 | 3.75 | 2.88 | % | 0.11 | 0 | 0 | 2.31 | -0.95 | 0.08 | -0.02 | 8/3/2026 3:59:57 PM EST | |||
| 26.00 | 2.20 | 3.75 | 2.98 | 3.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.90 | -0.97 | 0.05 | -0.01 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 27.00 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 28.00 | 4.40 | 5.65 | 5.03 | 5.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 29.00 | 5.70 | 6.65 | 6.18 | 8.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 3:59:57 PM EST |
| 30.00 | 6.20 | 8.15 | 7.18 | 8.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:57 PM EST |
| 31.00 | 7.25 | 9.15 | 8.20 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:57 PM EST |