Options Chain for CHEWY INC CL A (CHWY) - $23.16 as of 8/27/2026 7:18:23 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 | 11.65 | 11.95 | 11.80 | 11.80 | -1.15 | -8.88% | 1.07 | 18 | 57 | 8.66 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 12.00 | 10.65 | 10.95 | 10.80 | 10.80 | -0.35 | -3.14% | 0.90 | 18 | 16 | 7.73 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 13.00 | 9.50 | 10.85 | 10.18 | 10.07 | -0.17 | -1.66% | 0.78 | 49 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 14.00 | 8.55 | 9.05 | 8.80 | 8.90 | -0.47 | -5.02% | 0.63 | 46 | 14 | 6.85 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 15.00 | 7.60 | 8.05 | 7.83 | 8.22 | 0.00 | 0.00% | 0.52 | 0 | 17 | 6.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 15.50 | 7.10 | 8.35 | 7.73 | 7.25 | -0.64 | -8.12% | 0.50 | 9 | 8 | 9.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 16.00 | 5.75 | 8.10 | 6.93 | 6.91 | -0.49 | -6.63% | 0.43 | 6 | 10 | 9.48 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 16.50 | 5.95 | 6.90 | 6.43 | 6.39 | -0.83 | -11.50% | 0.39 | 3 | 10 | 6.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 17.00 | 5.50 | 6.50 | 6.00 | 5.96 | -0.25 | -4.03% | 0.35 | 2 | 10 | 6.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 17.50 | 4.80 | 6.10 | 5.45 | 5.70 | -0.19 | -3.23% | 0.31 | 4 | 5 | 6.36 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 18.00 | 4.40 | 5.35 | 4.88 | 4.90 | -0.47 | -8.76% | 0.27 | 2 | 7 | 5.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 18.50 | 3.25 | 5.00 | 4.13 | 4.80 | -1.24 | -20.53% | 0.22 | 1 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 19.00 | 3.40 | 4.45 | 3.93 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 4.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 19.50 | 2.98 | 4.10 | 3.54 | 3.91 | 0.00 | 0.00% | 0.18 | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 20.00 | 2.57 | 3.30 | 2.94 | 2.95 | -0.20 | -6.35% | 0.15 | 1 | 30 | 3.35 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 20.50 | 2.00 | 2.71 | 2.36 | 2.52 | -0.22 | -8.03% | 0.12 | 1 | 52 | 2.71 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 21.00 | 1.68 | 2.15 | 1.92 | 1.89 | -0.35 | -15.63% | 0.09 | 1 | 209 | 2.18 | 0.99 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 21.50 | 1.09 | 1.64 | 1.37 | 1.46 | -0.78 | -34.83% | 0.06 | 18 | 220 | 1.78 | 0.95 | 0.13 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.00 | 0.65 | 1.21 | 0.93 | 0.76 | -0.85 | -52.80% | 0.04 | 48 | 207 | 1.57 | 0.87 | 0.29 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.50 | 0.38 | 0.57 | 0.48 | 0.73 | -0.34 | -31.78% | 0.02 | 3 | 183 | 0.55 | 0.68 | 0.48 | -0.17 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.45 | -71.43% | 0.01 | 132 | 387 | 0.53 | 0.43 | 0.52 | -0.16 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.13 | -68.43% | 0.01 | 135 | 160 | 1.03 | 0.20 | 0.36 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 161 | 557 | 0.60 | 0.08 | 0.17 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 639 | 1.00 | 0.02 | 0.06 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 925 | 1.00 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 620 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 381 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 2.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 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 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.53 | -79.11% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.04 | +50.00% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.15 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.94 | -0.01 | 0.03 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 127 | 0.69 | -0.05 | 0.13 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 121 | 0.73 | -0.13 | 0.29 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 22.50 | 0.07 | 0.24 | 0.16 | 0.16 | +0.03 | +23.08% | 0.01 | 25 | 229 | 0.62 | -0.32 | 0.48 | -0.17 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.00 | 0.25 | 0.68 | 0.47 | 0.44 | +0.12 | +37.50% | 0.02 | 11 | 686 | 0.78 | -0.57 | 0.52 | -0.16 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 23.50 | 0.66 | 0.89 | 0.78 | 0.69 | +0.13 | +23.22% | 0.03 | 44 | 337 | 0.95 | -0.80 | 0.36 | -0.08 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.00 | 1.13 | 1.43 | 1.28 | 1.28 | +0.29 | +29.30% | 0.05 | 209 | 379 | 1.37 | -0.92 | 0.17 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 24.50 | 1.44 | 1.89 | 1.67 | 1.67 | +0.12 | +7.75% | 0.07 | 74 | 62 | 1.54 | -0.98 | 0.06 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 25.00 | 2.12 | 2.42 | 2.27 | 2.28 | +0.48 | +26.67% | 0.09 | 71 | 45 | 1.89 | -1.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 25.50 | 2.12 | 3.10 | 2.61 | 1.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 26.00 | 2.75 | 3.45 | 3.10 | 3.25 | +0.54 | +19.93% | 0.12 | 3 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 26.50 | 2.75 | 4.90 | 3.83 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 27.00 | 3.85 | 4.75 | 4.30 | 4.25 | +0.97 | +29.58% | 0.16 | 1 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 27.50 | 4.20 | 5.90 | 5.05 | 4.55 | +0.78 | +20.69% | 0.18 | 1 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 28.00 | 4.50 | 6.40 | 5.45 | 4.96 | +0.68 | +15.89% | 0.19 | 1 | 2 | 5.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 29.00 | 5.50 | 6.90 | 6.20 | 5.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 30.00 | 6.40 | 8.25 | 7.33 | 6.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 31.00 | 7.35 | 9.40 | 8.38 | 7.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |