Options Chain for CHEWY INC CL A (CHWY) - $23.43 as of 8/7/2026 12:29:46 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 | 12.20 | 13.70 | 12.95 | 13.15 | +2.74 | +26.33% | 1.18 | 2 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 10.40 | 13.50 | 11.95 | 12.20 | +2.50 | +25.78% | 1.00 | 2 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 9.70 | 11.70 | 10.70 | 9.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 8.90 | 11.50 | 10.20 | 9.55 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 8.25 | 8.70 | 8.48 | 8.64 | 0.00 | 0.00% | 0.57 | 27 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.50 | 7.65 | 8.30 | 7.98 | 8.27 | % | 0.51 | 2 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 16.00 | 7.10 | 8.10 | 7.60 | 7.75 | % | 0.47 | 3 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 16.50 | 6.80 | 7.70 | 7.25 | 7.34 | +0.44 | +6.38% | 0.44 | 1 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 6.30 | 7.35 | 6.83 | 6.89 | +0.14 | +2.08% | 0.40 | 2 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 5.80 | 6.85 | 6.33 | % | 0.36 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 18.00 | 5.05 | 6.35 | 5.70 | 4.62 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 18.50 | 4.85 | 5.65 | 5.25 | 5.34 | +2.70 | +102.28% | 0.28 | 2 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 4.35 | 5.10 | 4.73 | 4.75 | +0.10 | +2.16% | 0.25 | 2 | 7 | 1.88 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.50 | 3.80 | 4.65 | 4.23 | 4.21 | -0.28 | -6.24% | 0.22 | 6 | 7 | 1.79 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 3.35 | 4.15 | 3.75 | 3.75 | +0.29 | +8.39% | 0.19 | 1 | 37 | 1.64 | 0.98 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.50 | 2.82 | 3.80 | 3.31 | 3.31 | +0.17 | +5.42% | 0.16 | 2 | 35 | 1.64 | 0.97 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 2.41 | 2.71 | 2.56 | 3.15 | +0.37 | +13.31% | 0.12 | 3 | 103 | 0.71 | 0.93 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.50 | 1.90 | 2.40 | 2.15 | 2.53 | +0.43 | +20.48% | 0.10 | 8 | 240 | 0.94 | 0.89 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 1.42 | 1.80 | 1.61 | 1.72 | +0.02 | +1.18% | 0.07 | 37 | 143 | 0.70 | 0.83 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 1.02 | 1.44 | 1.23 | 1.29 | -0.08 | -5.84% | 0.05 | 35 | 84 | 0.40 | 0.76 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.75 | 0.93 | 0.84 | 0.88 | -0.15 | -14.57% | 0.04 | 48 | 277 | 0.39 | 0.66 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.50 | 0.56 | 0.64 | 0.60 | 0.58 | -0.21 | -26.59% | 0.03 | 58 | 151 | 0.43 | 0.54 | 0.26 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 0.28 | 0.40 | 0.34 | 0.37 | -0.07 | -15.91% | 0.01 | 130 | 284 | 0.39 | 0.41 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.50 | 0.19 | 0.29 | 0.24 | 0.23 | -0.12 | -34.29% | 0.01 | 199 | 197 | 0.44 | 0.28 | 0.22 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 144 | 897 | 0.46 | 0.18 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 114 | 345 | 0.42 | 0.10 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 119 | 0.47 | 0.06 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 4 | 0.51 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 85 | 0.63 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.72 | 0.36 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 15 | 1.54 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 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 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 392 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.81 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 8 | 64 | 0.78 | -0.02 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 573 | 0.70 | -0.03 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 1,048 | 0.66 | -0.07 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.50 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 18 | 82 | 0.52 | -0.11 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 0.09 | 0.19 | 0.14 | 0.19 | +0.03 | +18.75% | 0.01 | 38 | 133 | 0.58 | -0.17 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 0.18 | 0.40 | 0.29 | 0.28 | +0.02 | +7.70% | 0.01 | 527 | 71 | 0.55 | -0.24 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 0.02 | 81 | 1,060 | 0.48 | -0.34 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.50 | 0.45 | 0.75 | 0.60 | 0.55 | -0.04 | -6.78% | 0.03 | 33 | 7 | 0.49 | -0.46 | 0.26 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 0.76 | 1.07 | 0.92 | 0.80 | -0.12 | -13.05% | 0.04 | 59 | 33 | 0.52 | -0.59 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.50 | 1.04 | 1.42 | 1.23 | 1.06 | -2.99 | -73.83% | 0.05 | 6 | 1 | 0.60 | -0.72 | 0.22 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 1.34 | 1.79 | 1.57 | 1.45 | -0.09 | -5.85% | 0.06 | 2 | 28 | 0.59 | -0.82 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.50 | 1.50 | 2.26 | 1.88 | 4.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.90 | 0.11 | -0.02 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 1.89 | 2.79 | 2.34 | 2.46 | +0.20 | +8.85% | 0.09 | 10 | 12 | 0.78 | -0.94 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.50 | 2.36 | 3.25 | 2.81 | % | 0.11 | 0 | 0 | 0.82 | -0.97 | 0.04 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 27.00 | 2.85 | 4.00 | 3.43 | 5.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | -0.99 | 0.02 | 0.00 | 7/15/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 3.30 | 4.50 | 3.90 | % | 0.14 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 28.00 | 3.80 | 5.00 | 4.40 | 7.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 29.00 | 4.65 | 5.95 | 5.30 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 5.70 | 7.10 | 6.40 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 31.00 | 6.70 | 8.10 | 7.40 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |