Options Chain for CHEWY INC CL A (CHWY) - $23.85 as of 8/21/2026 5:47:25 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 | 11.80 | 15.05 | 13.43 | 12.30 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 12.00 | 10.85 | 13.30 | 12.08 | % | 1.01 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 13.00 | 9.90 | 12.60 | 11.25 | 9.25 | 0.00 | 0.00% | 0.87 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 14.00 | 9.15 | 11.60 | 10.38 | 9.37 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 7.95 | 10.40 | 9.18 | 9.24 | +0.44 | +5.00% | 0.61 | 1 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 15.50 | 8.30 | 9.35 | 8.83 | 8.66 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 16.00 | 7.85 | 8.80 | 8.33 | 8.34 | +0.57 | +7.34% | 0.52 | 2 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 16.50 | 7.30 | 8.10 | 7.70 | 7.82 | % | 0.47 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 17.00 | 6.85 | 7.70 | 7.28 | 7.13 | +0.36 | +5.32% | 0.43 | 11 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.50 | 5.65 | 7.75 | 6.70 | % | 0.38 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 18.00 | 5.85 | 6.50 | 6.18 | 6.27 | +0.54 | +9.43% | 0.34 | 2 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 18.50 | 4.80 | 6.50 | 5.65 | 5.49 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 4.85 | 5.60 | 5.23 | 5.29 | +0.64 | +13.77% | 0.28 | 4 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 19.50 | 4.35 | 4.85 | 4.60 | 4.62 | +0.28 | +6.46% | 0.24 | 6 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 20.00 | 3.80 | 4.70 | 4.25 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 20.50 | 3.35 | 4.10 | 3.73 | 3.65 | +0.38 | +11.63% | 0.18 | 24 | 71 | 1.44 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 2.80 | 3.35 | 3.08 | 3.25 | +0.28 | +9.43% | 0.15 | 8 | 210 | 1.01 | 0.98 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.50 | 2.37 | 3.10 | 2.74 | 2.94 | +0.40 | +15.75% | 0.13 | 1 | 220 | 1.17 | 0.95 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 1.93 | 2.55 | 2.24 | 2.30 | +0.31 | +15.58% | 0.10 | 151 | 121 | 0.98 | 0.91 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 22.50 | 1.44 | 1.85 | 1.65 | 1.77 | +0.43 | +32.09% | 0.07 | 3 | 203 | 0.39 | 0.85 | 0.14 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 23.00 | 1.15 | 1.46 | 1.31 | 1.20 | +0.12 | +11.12% | 0.06 | 91 | 534 | 0.48 | 0.77 | 0.19 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 23.50 | 0.81 | 1.09 | 0.95 | 0.95 | +0.14 | +17.29% | 0.04 | 39 | 110 | 0.47 | 0.66 | 0.24 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 24.00 | 0.54 | 0.71 | 0.63 | 0.60 | -0.05 | -7.70% | 0.03 | 523 | 681 | 0.44 | 0.53 | 0.26 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 24.50 | 0.36 | 0.51 | 0.44 | 0.39 | -0.12 | -23.53% | 0.02 | 193 | 147 | 0.47 | 0.40 | 0.26 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 25.00 | 0.20 | 0.34 | 0.27 | 0.25 | -0.02 | -7.41% | 0.01 | 487 | 472 | 0.46 | 0.29 | 0.23 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 25.50 | 0.13 | 0.24 | 0.19 | 0.17 | +0.02 | +13.34% | 0.01 | 216 | 191 | 0.49 | 0.19 | 0.18 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 26.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 123 | 164 | 0.48 | 0.12 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 14 | 22 | 0.49 | 0.07 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,190 | 0.49 | 0.04 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 13 | 0.52 | 0.02 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 88 | 0.56 | 0.01 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.42 | +0.35 | +500.00% | 0.00 | 1 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 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 | 1.06 | % | 0.10 | 1 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 12.00 | 0.00 | 2.13 | 1.07 | 1.09 | % | 0.09 | 1 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 13.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 15.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 85 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 70 | 1.08 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 6 | 128 | 0.83 | -0.02 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.05 | -50.00% | 0.01 | 48 | 125 | 0.60 | -0.05 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.24 | 0.15 | 0.08 | -0.06 | -42.86% | 0.01 | 32 | 106 | 0.63 | -0.09 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 22.50 | 0.09 | 0.17 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 53 | 101 | 0.48 | -0.15 | 0.14 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 23.00 | 0.11 | 0.35 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 42 | 617 | 0.47 | -0.23 | 0.19 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 23.50 | 0.32 | 0.58 | 0.45 | 0.39 | -0.18 | -31.58% | 0.02 | 35 | 60 | 0.53 | -0.34 | 0.24 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 24.00 | 0.46 | 0.64 | 0.55 | 0.64 | -0.23 | -26.44% | 0.02 | 221 | 49 | 0.44 | -0.47 | 0.26 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 24.50 | 0.85 | 1.19 | 1.02 | 0.75 | -0.28 | -27.19% | 0.04 | 6 | 1 | 0.59 | -0.60 | 0.26 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 25.00 | 1.06 | 1.40 | 1.23 | 1.12 | -0.47 | -29.56% | 0.05 | 3 | 25 | 0.48 | -0.71 | 0.23 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 25.50 | 1.43 | 1.79 | 1.61 | % | 0.06 | 0 | 0 | 0.54 | -0.81 | 0.18 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 26.00 | 1.65 | 2.48 | 2.07 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.94 | -0.88 | 0.13 | -0.02 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 26.50 | 2.11 | 2.93 | 2.52 | % | 0.10 | 0 | 0 | 1.00 | -0.93 | 0.09 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 27.00 | 2.55 | 4.00 | 3.28 | 4.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.60 | -0.96 | 0.05 | -0.01 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 27.50 | 2.89 | 4.40 | 3.65 | % | 0.13 | 0 | 0 | 1.62 | -0.98 | 0.03 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 28.00 | 2.91 | 5.00 | 3.96 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.81 | -0.99 | 0.02 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 29.00 | 4.45 | 5.95 | 5.20 | 6.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 5.35 | 7.20 | 6.28 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 31.00 | 6.20 | 7.95 | 7.08 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |