Options Chain for CHEWY INC CL A (CHWY) - $24.17 as of 9/3/2026 10:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.10 | 13.40 | 13.25 | 13.32 | +0.22 | +1.68% | 1.20 | 1 | 23 | 6.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 12.00 | 12.10 | 12.40 | 12.25 | 12.39 | +0.40 | +3.34% | 1.02 | 1 | 18 | 9.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 13.00 | 11.10 | 11.65 | 11.38 | 11.16 | 0.00 | 0.00% | 0.88 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 14.00 | 10.20 | 10.65 | 10.43 | 10.06 | 0.00 | 0.00% | 0.74 | 0 | 26 | 9.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 15.00 | 9.20 | 9.75 | 9.48 | 9.07 | 0.00 | 0.00% | 0.63 | 0 | 26 | 9.43 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 15.50 | 8.30 | 10.05 | 9.18 | 9.18 | +1.38 | +17.70% | 0.59 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 16.00 | 7.70 | 9.65 | 8.68 | 8.74 | +0.64 | +7.91% | 0.54 | 1 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 16.50 | 7.60 | 8.65 | 8.13 | 8.20 | +0.50 | +6.50% | 0.49 | 1 | 11 | 6.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 17.00 | 7.20 | 7.95 | 7.58 | 7.80 | +0.78 | +11.12% | 0.45 | 1 | 6 | 6.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 17.50 | 6.65 | 7.55 | 7.10 | 6.65 | 0.00 | 0.00% | 0.41 | 0 | 97 | 7.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 18.00 | 6.10 | 7.05 | 6.58 | 6.02 | 0.00 | 0.00% | 0.37 | 0 | 97 | 6.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 18.50 | 4.70 | 7.80 | 6.25 | 5.64 | 0.00 | 0.00% | 0.34 | 0 | 3 | 8.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 19.00 | 4.20 | 7.30 | 5.75 | 5.32 | 0.00 | 0.00% | 0.30 | 0 | 8 | 8.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 19.50 | 4.65 | 6.70 | 5.68 | 4.66 | 0.00 | 0.00% | 0.29 | 0 | 3 | 8.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 20.00 | 4.20 | 5.40 | 4.80 | 4.02 | 0.00 | 0.00% | 0.24 | 0 | 50 | 4.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 20.50 | 3.35 | 5.20 | 4.28 | 3.53 | 0.00 | 0.00% | 0.21 | 0 | 6 | 6.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 21.00 | 2.65 | 4.80 | 3.73 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 6.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 21.50 | 2.60 | 4.00 | 3.30 | 2.03 | 0.00 | 0.00% | 0.15 | 0 | 46 | 3.84 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 22.00 | 2.10 | 3.25 | 2.68 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 160 | 3.48 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 22.50 | 1.57 | 2.41 | 1.99 | 1.59 | 0.00 | 0.00% | 0.09 | 0 | 63 | 3.33 | 0.99 | 0.04 | -0.01 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 23.00 | 1.13 | 1.83 | 1.48 | 1.75 | +0.64 | +57.66% | 0.06 | 19 | 389 | 1.72 | 0.95 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 23.50 | 0.75 | 1.10 | 0.93 | 0.97 | +0.22 | +29.34% | 0.04 | 13 | 301 | 1.37 | 0.88 | 0.20 | -0.06 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 24.00 | 0.40 | 0.59 | 0.50 | 0.50 | +0.10 | +25.00% | 0.02 | 42 | 857 | 0.40 | 0.77 | 0.32 | -0.14 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 24.50 | 0.20 | 0.37 | 0.29 | 0.37 | +0.23 | +164.29% | 0.01 | 28 | 650 | 0.71 | 0.59 | 0.43 | -0.20 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.26 | +0.15 | +136.37% | 0.01 | 107 | 1,033 | 0.55 | 0.37 | 0.41 | -0.17 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 25.50 | 0.01 | 0.10 | 0.06 | 0.20 | +0.13 | +185.72% | 0.00 | 7 | 311 | 0.65 | 0.20 | 0.30 | -0.10 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 26.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 9 | 526 | 0.87 | 0.09 | 0.17 | -0.04 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 34 | 311 | 1.10 | 0.03 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.26 | 0.01 | 0.03 | 0.00 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.90 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 3.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 9:58:59 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 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 | 0.01 | 0.01 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.06 | +200.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.03 | +37.50% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 15.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 17.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 7 | 8.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/3/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 341 | 6.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 3.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:59 AM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 5.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 161 | 4.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 2.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 214 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 89 | 3.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 738 | 1.34 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 22.50 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.07 | -0.01 | 0.04 | -0.01 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 25 | 232 | 0.82 | -0.05 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 23.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 14 | 118 | 0.68 | -0.12 | 0.20 | -0.06 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 24.00 | 0.11 | 0.31 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 3 | 64 | 0.61 | -0.23 | 0.32 | -0.14 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 24.50 | 0.09 | 0.59 | 0.34 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.41 | 0.43 | -0.20 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 25.00 | 0.53 | 1.00 | 0.77 | 0.60 | -0.58 | -49.16% | 0.03 | 5 | 8 | 0.70 | -0.63 | 0.41 | -0.17 | 9/3/2026 | 9/3/2026 9:58:59 AM EST |
| 25.50 | 0.40 | 1.55 | 0.98 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.07 | -0.80 | 0.30 | -0.10 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 26.00 | 0.69 | 1.96 | 1.33 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | -0.91 | 0.17 | -0.04 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 26.50 | 0.96 | 2.46 | 1.71 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.69 | -0.97 | 0.08 | -0.01 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 27.00 | 1.45 | 2.90 | 2.18 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.92 | -0.99 | 0.03 | 0.00 | 9/1/2026 | 9/3/2026 9:58:59 AM EST |
| 27.50 | 1.90 | 3.50 | 2.70 | 3.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.82 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 28.00 | 1.89 | 4.40 | 3.15 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:58:59 AM EST |
| 28.50 | 2.39 | 4.45 | 3.42 | 4.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 29.00 | 3.55 | 5.10 | 4.33 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 9:58:59 AM EST |
| 29.50 | 3.90 | 5.70 | 4.80 | % | 0.16 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST | |||
| 30.00 | 4.50 | 6.00 | 5.25 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:58:59 AM EST |
| 31.00 | 5.45 | 7.05 | 6.25 | % | 0.20 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:58:59 AM EST |