Options Chain for CHEWY INC CL A (CHWY) - $24.05 as of 8/24/2026 4:52:04 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 | 13.35 | 13.70 | 13.53 | 13.44 | +1.14 | +9.27% | 1.23 | 6 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 12.30 | 12.55 | 12.43 | 12.43 | % | 1.04 | 6 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 13.00 | 11.30 | 11.60 | 11.45 | 11.61 | +2.36 | +25.52% | 0.88 | 2 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 10.35 | 10.65 | 10.50 | 10.40 | +1.03 | +11.00% | 0.75 | 3 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 9.30 | 9.90 | 9.60 | 9.49 | +0.25 | +2.71% | 0.64 | 11 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.50 | 8.80 | 9.15 | 8.98 | 8.97 | +0.31 | +3.58% | 0.58 | 8 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 8.35 | 9.30 | 8.83 | 8.51 | +0.17 | +2.04% | 0.55 | 6 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.50 | 7.80 | 8.20 | 8.00 | 8.06 | +0.24 | +3.07% | 0.48 | 9 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 7.40 | 7.80 | 7.60 | 7.57 | +0.44 | +6.18% | 0.45 | 10 | 6 | 2.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 6.80 | 7.20 | 7.00 | 7.21 | % | 0.40 | 3 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 18.00 | 6.25 | 6.85 | 6.55 | 6.51 | +0.24 | +3.83% | 0.36 | 6 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 18.50 | 5.70 | 6.25 | 5.98 | 6.13 | +0.64 | +11.66% | 0.32 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 5.30 | 5.70 | 5.50 | 5.70 | +0.41 | +7.75% | 0.29 | 3 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 19.50 | 4.80 | 5.40 | 5.10 | 4.89 | +0.27 | +5.85% | 0.26 | 4 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 4.35 | 4.65 | 4.50 | 4.69 | +1.02 | +27.80% | 0.23 | 3 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.50 | 3.85 | 4.20 | 4.03 | 4.20 | +0.55 | +15.07% | 0.20 | 3 | 51 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 3.35 | 3.75 | 3.55 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 210 | 1.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 21.50 | 2.80 | 3.20 | 3.00 | 3.00 | +0.06 | +2.05% | 0.14 | 4 | 219 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 2.34 | 2.73 | 2.54 | 2.52 | +0.22 | +9.57% | 0.12 | 4 | 216 | 0.99 | 0.99 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 1.87 | 2.29 | 2.08 | 2.08 | +0.31 | +17.52% | 0.09 | 5 | 203 | 0.94 | 0.97 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 1.45 | 1.76 | 1.61 | 1.56 | +0.36 | +30.00% | 0.07 | 67 | 558 | 0.79 | 0.92 | 0.13 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.50 | 1.15 | 1.26 | 1.21 | 1.17 | +0.22 | +23.16% | 0.05 | 11 | 125 | 0.48 | 0.83 | 0.22 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.78 | 0.92 | 0.85 | 0.79 | +0.19 | +31.67% | 0.04 | 32 | 673 | 0.52 | 0.69 | 0.29 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.50 | 0.40 | 0.65 | 0.53 | 0.54 | +0.15 | +38.47% | 0.02 | 536 | 261 | 0.49 | 0.53 | 0.31 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.31 | 0.39 | 0.35 | 0.35 | +0.10 | +40.00% | 0.01 | 406 | 698 | 0.53 | 0.38 | 0.29 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.50 | 0.18 | 0.22 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 209 | 385 | 0.52 | 0.26 | 0.23 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 141 | 231 | 0.53 | 0.17 | 0.18 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 53 | 33 | 0.56 | 0.11 | 0.13 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 194 | 1,203 | 0.58 | 0.06 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 15 | 0.73 | 0.03 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 95 | 0.63 | 0.02 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 17 | 3 | 0.73 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 250 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.41 | -97.62% | 0.00 | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.30 | 0.15 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.62 | -0.47 | -43.12% | 0.02 | 1 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.67 | % | 0.02 | 1 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.09 | % | 0.00 | 4 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 92 | 3.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 85 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 128 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 136 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 14 | 117 | 0.68 | -0.01 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 77 | 103 | 0.74 | -0.03 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.11 | -0.11 | -50.00% | 0.01 | 68 | 630 | 1.09 | -0.08 | 0.13 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.50 | 0.01 | 0.30 | 0.16 | 0.20 | -0.19 | -48.72% | 0.01 | 66 | 79 | 0.47 | -0.17 | 0.22 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.51 | 0.26 | 0.34 | -0.30 | -46.88% | 0.01 | 142 | 266 | 0.44 | -0.31 | 0.29 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 1.00 | 0.51 | 0.47 | -0.28 | -37.34% | 0.02 | 48 | 7 | 0.51 | -0.47 | 0.31 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.63 | 0.95 | 0.79 | 0.89 | -0.23 | -20.54% | 0.03 | 11 | 26 | 0.51 | -0.62 | 0.29 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.50 | 0.97 | 1.35 | 1.16 | % | 0.05 | 0 | 0 | 0.75 | -0.74 | 0.23 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 26.00 | 1.46 | 1.75 | 1.61 | 1.49 | -2.55 | -63.12% | 0.06 | 5 | 0 | 0.78 | -0.83 | 0.18 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.50 | 1.75 | 2.22 | 1.99 | 1.93 | % | 0.08 | 2 | 0 | 0.88 | -0.89 | 0.13 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 27.00 | 2.17 | 3.45 | 2.81 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.86 | -0.94 | 0.08 | -0.02 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 2.40 | 4.10 | 3.25 | % | 0.12 | 0 | 0 | 2.16 | -0.97 | 0.05 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 28.00 | 3.05 | 4.55 | 3.80 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.24 | -0.98 | 0.03 | -0.01 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 4.05 | 5.75 | 4.90 | 6.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 5.00 | 6.75 | 5.88 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 6.00 | 7.60 | 6.80 | % | 0.22 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |