Options Chain for CHEWY INC CL A (CHWY) - $22.46 as of 8/14/2026 11:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.80 | 16.30 | 15.55 | 15.50 | 0.00 | 0.00% | 2.07 | 0 | 3 | 8.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 10.00 | 12.05 | 14.50 | 13.28 | 12.41 | -0.60 | -4.62% | 1.33 | 10 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 10.05 | 11.30 | 10.68 | 10.80 | 0.00 | 0.00% | 0.89 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 12.50 | 9.55 | 11.90 | 10.73 | 10.29 | 0.00 | 0.00% | 0.86 | 0 | 27 | 6.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 9.00 | 10.75 | 9.88 | 10.83 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 7.75 | 10.40 | 9.08 | % | 0.65 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 15.00 | 7.30 | 7.85 | 7.58 | 7.55 | -0.58 | -7.14% | 0.51 | 1 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 6.50 | 7.80 | 7.15 | % | 0.46 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 16.00 | 6.05 | 7.50 | 6.78 | 7.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 5.50 | 6.70 | 6.10 | % | 0.37 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 17.00 | 5.05 | 6.00 | 5.53 | 6.45 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 4.45 | 5.30 | 4.88 | 6.03 | 0.00 | 0.00% | 0.28 | 0 | 974 | 1.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 4.05 | 4.90 | 4.48 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 3.70 | 4.50 | 4.10 | 3.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.69 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 3.15 | 3.85 | 3.50 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 94 | 1.35 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 2.53 | 3.15 | 2.84 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.94 | 0.99 | 0.03 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 2.30 | 2.59 | 2.45 | 2.50 | -0.10 | -3.85% | 0.12 | 3 | 3,599 | 0.72 | 0.96 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 1.80 | 2.14 | 1.97 | 2.06 | +0.09 | +4.57% | 0.10 | 1 | 118 | 0.68 | 0.93 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 1.32 | 1.87 | 1.60 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.81 | 0.87 | 0.15 | -0.03 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 1.07 | 1.23 | 1.15 | 1.12 | -0.18 | -13.85% | 0.05 | 118 | 455 | 0.32 | 0.79 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.11 | -11.83% | 0.04 | 33 | 582 | 0.38 | 0.68 | 0.27 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.45 | 0.77 | 0.61 | 0.54 | -0.19 | -26.03% | 0.03 | 69 | 3,537 | 0.45 | 0.54 | 0.30 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.19 | -39.59% | 0.01 | 129 | 1,070 | 0.38 | 0.40 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.50 | 0.14 | 0.42 | 0.28 | 0.20 | -0.12 | -37.50% | 0.01 | 63 | 648 | 0.49 | 0.27 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 0.04 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 110 | 906 | 0.37 | 0.18 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 18 | 416 | 0.41 | 0.12 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 94 | 3,746 | 0.47 | 0.07 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 6 | 0.83 | 0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,802 | 0.59 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.74 | 0.37 | 0.01 | -0.16 | -94.12% | 0.01 | 2 | 12 | 1.63 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.11 | -91.67% | 0.01 | 2 | 162 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 3,973 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 706 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 2.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 39 | 2.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.91 | 0.46 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 166 | 4.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.06 | % | 0.03 | 1 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.65 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.95 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.76 | -0.01 | 0.03 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 55 | 2,739 | 0.54 | -0.04 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 29 | 1,995 | 0.58 | -0.07 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 1,030 | 402 | 0.46 | -0.13 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 31 | 1,793 | 0.47 | -0.21 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 0.25 | 0.38 | 0.32 | 0.28 | -0.11 | -28.21% | 0.01 | 57 | 513 | 0.46 | -0.32 | 0.27 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.48 | 0.63 | 0.56 | 0.55 | -0.02 | -3.51% | 0.02 | 51 | 2,563 | 0.48 | -0.46 | 0.30 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 0.68 | 0.97 | 0.83 | 0.85 | -0.34 | -28.58% | 0.04 | 1,022 | 429 | 0.48 | -0.60 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.50 | 1.12 | 1.47 | 1.30 | 1.19 | -0.39 | -24.69% | 0.06 | 24 | 39 | 0.59 | -0.73 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 1.54 | 1.90 | 1.72 | 1.68 | -0.07 | -4.00% | 0.07 | 25 | 35 | 0.73 | -0.82 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.50 | 1.92 | 2.56 | 2.24 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.88 | 0.12 | -0.02 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 2.48 | 2.75 | 2.62 | 2.54 | -0.04 | -1.55% | 0.10 | 16 | 1,742 | 0.77 | -0.93 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.50 | 2.92 | 3.35 | 3.14 | % | 0.12 | 0 | 0 | 0.99 | -0.97 | 0.04 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 26.00 | 3.25 | 4.45 | 3.85 | 2.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.69 | -0.98 | 0.02 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 26.50 | 3.85 | 4.75 | 4.30 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 27.00 | 4.45 | 5.00 | 4.73 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 27.50 | 4.05 | 5.95 | 5.00 | 3.78 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 28.00 | 5.25 | 6.35 | 5.80 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 29.00 | 6.20 | 7.70 | 6.95 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 30.00 | 7.25 | 8.40 | 7.83 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:05 PM EST |
| 31.00 | 8.05 | 9.60 | 8.83 | 9.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 32.50 | 9.55 | 11.10 | 10.33 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 12.05 | 14.05 | 13.05 | 12.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:05 PM EST |
| 37.50 | 14.75 | 16.35 | 15.55 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 17.25 | 18.85 | 18.05 | 19.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:05 PM EST |
| 42.50 | 19.75 | 21.85 | 20.80 | % | 0.49 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 45.00 | 22.25 | 24.60 | 23.43 | % | 0.52 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 47.50 | 24.75 | 26.65 | 25.70 | % | 0.54 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 50.00 | 27.25 | 29.15 | 28.20 | % | 0.56 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |