Options Chain for CHEWY INC CL A (CHWY) - $24.66 as of 8/25/2026 7:47:21 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 | 13.80 | 13.58 | 13.50 | +0.06 | +0.45% | 1.23 | 54 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 12.00 | 12.35 | 12.80 | 12.58 | 12.50 | +0.07 | +0.57% | 1.05 | 25 | 5 | 4.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 13.00 | 11.35 | 11.85 | 11.60 | 11.59 | -0.02 | -0.18% | 0.89 | 8 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 14.00 | 10.35 | 10.80 | 10.58 | 10.42 | +0.02 | +0.20% | 0.76 | 16 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.00 | 9.30 | 9.85 | 9.58 | 9.46 | -0.03 | -0.32% | 0.64 | 14 | 11 | 3.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.50 | 8.85 | 9.30 | 9.08 | 9.03 | +0.06 | +0.67% | 0.59 | 6 | 6 | 3.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 16.00 | 8.15 | 8.85 | 8.50 | 8.59 | +0.08 | +0.94% | 0.53 | 5 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 16.50 | 7.85 | 8.35 | 8.10 | 8.09 | +0.03 | +0.38% | 0.49 | 4 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 17.00 | 6.00 | 7.90 | 6.95 | 7.52 | -0.05 | -0.67% | 0.41 | 2 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 17.50 | 6.70 | 7.30 | 7.00 | 7.09 | -0.12 | -1.67% | 0.40 | 5 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 18.00 | 6.25 | 6.90 | 6.58 | 6.52 | +0.01 | +0.16% | 0.37 | 3 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 18.50 | 5.80 | 7.10 | 6.45 | 6.10 | -0.03 | -0.49% | 0.35 | 4 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 19.00 | 5.25 | 6.80 | 6.03 | 5.45 | -0.25 | -4.39% | 0.32 | 6 | 7 | 4.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 19.50 | 4.65 | 5.50 | 5.08 | 5.06 | +0.17 | +3.48% | 0.26 | 4 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 20.00 | 3.00 | 5.75 | 4.38 | 4.50 | -0.19 | -4.06% | 0.22 | 3 | 28 | 3.62 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 20.50 | 3.80 | 5.05 | 4.43 | 4.04 | -0.16 | -3.81% | 0.22 | 1 | 51 | 3.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 21.00 | 3.30 | 4.65 | 3.98 | 3.60 | +0.35 | +10.77% | 0.19 | 2 | 210 | 2.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 21.50 | 2.71 | 3.30 | 3.01 | 2.97 | -0.03 | -1.00% | 0.14 | 4 | 219 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.00 | 2.34 | 2.79 | 2.57 | 2.58 | +0.06 | +2.39% | 0.12 | 2 | 216 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.50 | 1.89 | 2.35 | 2.12 | 2.17 | +0.09 | +4.33% | 0.09 | 7 | 203 | 1.11 | 0.99 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.00 | 1.53 | 1.93 | 1.73 | 1.69 | +0.13 | +8.34% | 0.08 | 118 | 528 | 1.07 | 0.88 | 0.17 | -0.03 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.50 | 0.92 | 1.55 | 1.24 | 1.26 | +0.09 | +7.70% | 0.05 | 12 | 116 | 1.04 | 0.82 | 0.24 | -0.04 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.00 | 0.67 | 1.01 | 0.84 | 0.83 | +0.04 | +5.07% | 0.03 | 54 | 669 | 0.77 | 0.69 | 0.28 | -0.06 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.50 | 0.54 | 0.73 | 0.64 | 0.57 | +0.03 | +5.56% | 0.03 | 76 | 619 | 0.67 | 0.54 | 0.30 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.00 | 0.07 | 0.40 | 0.24 | 0.25 | -0.10 | -28.58% | 0.01 | 100 | 959 | 0.46 | 0.39 | 0.28 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.50 | 0.02 | 0.20 | 0.11 | 0.18 | -0.02 | -10.00% | 0.00 | 158 | 563 | 0.44 | 0.27 | 0.24 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 64 | 343 | 0.51 | 0.17 | 0.18 | -0.05 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 74 | 0.55 | 0.10 | 0.12 | -0.04 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 1,321 | 0.61 | 0.05 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 25 | 1.07 | 0.02 | 0.04 | -0.01 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.76 | 0.01 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 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 | 0.23 | -0.83 | -78.31% | 0.10 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.25 | -0.37 | -59.68% | 0.09 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 3.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 125 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 128 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 107 | 0.76 | -0.01 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 46 | 645 | 0.51 | -0.12 | 0.17 | -0.03 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.38 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 36 | 111 | 0.92 | -0.18 | 0.24 | -0.04 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 71 | 356 | 0.54 | -0.31 | 0.28 | -0.06 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 24.50 | 0.35 | 0.89 | 0.62 | 0.43 | -0.04 | -8.52% | 0.03 | 40 | 51 | 0.72 | -0.46 | 0.30 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.00 | 0.56 | 1.07 | 0.82 | 0.76 | -0.13 | -14.61% | 0.03 | 10 | 37 | 0.61 | -0.61 | 0.28 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 25.50 | 0.92 | 1.28 | 1.10 | 1.19 | % | 0.04 | 2 | 0 | 0.78 | -0.73 | 0.24 | -0.07 | 8/25/2026 | 8/25/2026 4:00:00 PM EST | |
| 26.00 | 1.31 | 2.10 | 1.71 | 1.54 | +0.05 | +3.36% | 0.07 | 3 | 2 | 1.36 | -0.83 | 0.18 | -0.05 | 8/25/2026 | 8/25/2026 4:00:00 PM EST |
| 26.50 | 1.74 | 2.36 | 2.05 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | -0.90 | 0.12 | -0.04 | 8/24/2026 | 8/25/2026 4:00:00 PM EST |
| 27.00 | 1.85 | 3.90 | 2.88 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.68 | -0.95 | 0.08 | -0.02 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 27.50 | 2.45 | 4.50 | 3.48 | % | 0.13 | 0 | 0 | 2.97 | -0.98 | 0.04 | -0.01 | 8/25/2026 4:00:00 PM EST | |||
| 28.00 | 2.55 | 4.70 | 3.63 | 5.87 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.78 | -0.99 | 0.02 | -0.01 | 8/13/2026 | 8/25/2026 4:00:00 PM EST |
| 29.00 | 3.45 | 5.70 | 4.58 | 6.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 4:00:00 PM EST |
| 30.00 | 4.25 | 6.70 | 5.48 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 4:00:00 PM EST |
| 31.00 | 6.05 | 7.70 | 6.88 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 4:00:00 PM EST |