Options Chain for CHEWY INC CL A (CHWY) - $22.59 as of 8/11/2026 1:19:45 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 | 11.35 | 11.85 | 11.60 | 11.58 | -0.57 | -4.70% | 1.05 | 11 | 16 | 4.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 12.00 | 10.45 | 10.90 | 10.68 | 10.66 | -0.17 | -1.57% | 0.89 | 16 | 25 | 5.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 13.00 | 9.50 | 10.00 | 9.75 | 9.55 | -0.33 | -3.34% | 0.75 | 7 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 14.00 | 8.50 | 8.95 | 8.73 | 8.65 | -0.68 | -7.29% | 0.62 | 27 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 15.00 | 7.15 | 8.05 | 7.60 | 7.62 | -0.32 | -4.03% | 0.51 | 15 | 15 | 4.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 15.50 | 6.75 | 7.65 | 7.20 | 7.19 | -0.27 | -3.62% | 0.46 | 2 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 16.00 | 6.45 | 6.85 | 6.65 | 6.67 | -0.86 | -11.43% | 0.42 | 8 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 16.50 | 5.85 | 6.50 | 6.18 | 6.20 | -1.14 | -15.54% | 0.37 | 2 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 17.00 | 5.35 | 6.05 | 5.70 | 5.76 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 17.50 | 5.05 | 5.35 | 5.20 | 5.19 | % | 0.30 | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST | |
| 18.00 | 4.55 | 4.85 | 4.70 | 4.77 | -0.08 | -1.65% | 0.26 | 2 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 18.50 | 4.05 | 4.35 | 4.20 | 4.28 | -1.06 | -19.85% | 0.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 19.00 | 3.40 | 3.90 | 3.65 | 3.63 | -1.12 | -23.58% | 0.19 | 1 | 8 | 1.89 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 19.50 | 3.05 | 3.35 | 3.20 | 3.30 | -0.91 | -21.62% | 0.16 | 6 | 12 | 1.47 | 0.99 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 20.00 | 2.51 | 2.97 | 2.74 | 2.72 | -0.15 | -5.23% | 0.14 | 2 | 33 | 1.53 | 0.97 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 20.50 | 1.84 | 2.52 | 2.18 | 2.10 | -0.34 | -13.94% | 0.11 | 1 | 36 | 1.48 | 0.95 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 21.00 | 1.66 | 2.02 | 1.84 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.21 | 0.89 | 0.13 | -0.06 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 21.50 | 1.19 | 1.50 | 1.35 | 1.31 | -0.23 | -14.94% | 0.06 | 4 | 232 | 0.98 | 0.82 | 0.20 | -0.07 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 22.00 | 0.82 | 1.12 | 0.97 | 1.02 | +0.21 | +25.93% | 0.04 | 8 | 105 | 0.67 | 0.71 | 0.27 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 22.50 | 0.48 | 0.71 | 0.60 | 0.68 | +0.04 | +6.25% | 0.03 | 159 | 174 | 0.61 | 0.57 | 0.34 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 23.00 | 0.27 | 0.41 | 0.34 | 0.33 | -0.05 | -13.16% | 0.01 | 109 | 319 | 0.53 | 0.39 | 0.35 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 23.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 21 | 252 | 0.53 | 0.24 | 0.28 | -0.06 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 24.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 87 | 468 | 0.55 | 0.13 | 0.19 | -0.04 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 381 | 643 | 0.56 | 0.07 | 0.12 | -0.03 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 23 | 1,085 | 0.61 | 0.03 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.98 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 139 | 0.74 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM 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 | 2.52 | 1.26 | 0.01 | -0.23 | -95.84% | 0.11 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:55 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 11:58:55 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 11:58:55 AM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:55 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/11/2026 11:58:55 AM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 291 | 0.82 | -0.01 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 57 | 0.73 | -0.03 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.89 | -0.05 | 0.07 | -0.03 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 21.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,061 | 0.59 | -0.11 | 0.13 | -0.06 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 21.50 | 0.06 | 0.22 | 0.14 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 128 | 0.63 | -0.18 | 0.20 | -0.07 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 22.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.08 | -33.34% | 0.01 | 51 | 705 | 0.58 | -0.29 | 0.27 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 22.50 | 0.30 | 0.46 | 0.38 | 0.46 | +0.05 | +12.20% | 0.02 | 20 | 657 | 0.54 | -0.43 | 0.34 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 23.00 | 0.52 | 0.72 | 0.62 | 0.54 | -0.04 | -6.90% | 0.03 | 258 | 1,320 | 0.49 | -0.61 | 0.35 | -0.08 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 23.50 | 0.87 | 1.13 | 1.00 | 0.89 | +0.17 | +23.62% | 0.04 | 2 | 40 | 0.50 | -0.76 | 0.28 | -0.06 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 24.00 | 1.18 | 1.52 | 1.35 | 1.21 | -0.11 | -8.34% | 0.06 | 2 | 67 | 0.71 | -0.87 | 0.19 | -0.04 | 8/11/2026 | 8/11/2026 11:58:55 AM EST |
| 24.50 | 1.42 | 2.63 | 2.03 | 1.79 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.76 | -0.93 | 0.12 | -0.03 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 25.00 | 2.04 | 2.48 | 2.26 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.91 | -0.97 | 0.06 | -0.02 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 25.50 | 2.45 | 3.85 | 3.15 | 2.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.39 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 26.00 | 2.95 | 4.35 | 3.65 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 26.50 | 3.35 | 4.90 | 4.13 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:55 AM EST | |||
| 27.00 | 4.00 | 5.40 | 4.70 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 27.50 | 4.50 | 5.90 | 5.20 | % | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:55 AM EST | |||
| 28.00 | 5.00 | 6.55 | 5.78 | 7.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 11:58:55 AM EST |
| 29.00 | 6.00 | 7.55 | 6.78 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 11:58:55 AM EST |
| 30.00 | 6.95 | 8.60 | 7.78 | 6.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:55 AM EST |
| 31.00 | 8.00 | 9.55 | 8.78 | % | 0.28 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:55 AM EST |