Options Chain for CHEWY INC CL A (CHWY) - $24.01 as of 8/5/2026 8:49:19 AM 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 | 13.90 | 16.45 | 15.18 | 14.81 | 0.00 | 0.00% | 1.69 | 0 | 15 | 6.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 10.00 | 13.05 | 14.20 | 13.63 | 14.21 | +0.25 | +1.80% | 1.36 | 1 | 15 | 9.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 11.00 | 12.05 | 13.20 | 12.63 | 13.21 | +0.11 | +0.84% | 1.15 | 1 | 25 | 8.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 12.00 | 11.05 | 13.40 | 12.23 | 11.95 | 0.00 | 0.00% | 1.02 | 0 | 19 | 4.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 13.00 | 10.05 | 11.25 | 10.65 | 10.80 | 0.00 | 0.00% | 0.82 | 0 | 15 | 4.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 14.00 | 9.50 | 11.00 | 10.25 | 9.85 | 0.00 | 0.00% | 0.73 | 0 | 8 | 4.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.00 | 8.50 | 10.00 | 9.25 | 8.82 | 0.00 | 0.00% | 0.62 | 0 | 9 | 4.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.50 | 8.10 | 9.40 | 8.75 | 8.75 | +0.38 | +4.54% | 0.56 | 1 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 16.00 | 7.50 | 9.00 | 8.25 | 7.64 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 16.50 | 7.00 | 8.50 | 7.75 | 7.35 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 17.00 | 6.50 | 8.00 | 7.25 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 9 | 3.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 17.50 | 6.00 | 7.50 | 6.75 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 18.50 | 5.00 | 6.50 | 5.75 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 4.65 | 5.85 | 5.25 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 253 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.50 | 4.15 | 5.35 | 4.75 | 3.71 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 3.65 | 4.85 | 4.25 | 3.99 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 20.50 | 3.20 | 4.20 | 3.70 | 3.47 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.36 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 2.80 | 3.70 | 3.25 | 3.26 | +0.22 | +7.24% | 0.15 | 1 | 165 | 1.20 | 0.99 | 0.02 | -0.01 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 21.50 | 2.15 | 3.30 | 2.73 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 143 | 1.04 | 0.97 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 2.03 | 2.69 | 2.36 | 2.36 | +0.31 | +15.13% | 0.11 | 1 | 738 | 1.15 | 0.94 | 0.09 | -0.03 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 1.45 | 2.20 | 1.83 | 1.83 | +0.26 | +16.57% | 0.08 | 6 | 245 | 0.82 | 0.88 | 0.15 | -0.05 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 1.05 | 1.53 | 1.29 | 1.38 | +0.21 | +17.95% | 0.06 | 1 | 815 | 0.48 | 0.80 | 0.21 | -0.07 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.60 | 1.35 | 0.98 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 836 | 0.58 | 0.69 | 0.28 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.58 | 0.52 | 0.51 | -0.07 | -12.07% | 0.02 | 2 | 1,136 | 0.54 | 0.54 | 0.32 | -0.08 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.26 | 0.36 | 0.31 | 0.35 | +0.06 | +20.69% | 0.01 | 6 | 716 | 0.57 | 0.38 | 0.30 | -0.08 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.21 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.58 | 0.25 | 0.24 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.59 | 0.15 | 0.17 | -0.05 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 415 | 0.61 | 0.09 | 0.11 | -0.03 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | 0.02 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 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 | 8/4/2026 3:59:53 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 | 8/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 205 | 3.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 930 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.04 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 862 | 0.77 | -0.01 | 0.02 | -0.01 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 386 | 1.16 | -0.03 | 0.05 | -0.02 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.64 | -0.06 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 374 | 0.63 | -0.12 | 0.15 | -0.05 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 16 | 633 | 0.62 | -0.20 | 0.21 | -0.07 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 23.50 | 0.21 | 0.28 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | -0.31 | 0.28 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.40 | 0.51 | 0.46 | 0.35 | -0.20 | -36.37% | 0.02 | 11 | 26 | 0.61 | -0.46 | 0.32 | -0.08 | 8/5/2026 | 8/4/2026 3:59:53 PM EST |
| 24.50 | 0.34 | 1.05 | 0.70 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.62 | 0.30 | -0.08 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.63 | 1.35 | 0.99 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.01 | -0.75 | 0.24 | -0.07 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 25.50 | 1.04 | 1.75 | 1.40 | % | 0.05 | 0 | 0 | 1.09 | -0.85 | 0.17 | -0.05 | 8/4/2026 3:59:53 PM EST | |||
| 26.00 | 1.45 | 2.20 | 1.83 | 3.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.75 | -0.91 | 0.11 | -0.03 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 2.20 | 3.35 | 2.78 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.93 | -0.98 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 3.15 | 4.35 | 3.75 | 5.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 4.20 | 5.35 | 4.78 | 8.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 8.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 6.15 | 7.50 | 6.83 | % | 0.22 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |