Options Chain for CHEWY INC CL A (CHWY) - $23.88 as of 8/21/2026 12:29:29 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 | 11.70 | 15.15 | 13.43 | 12.30 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:52 AM EST |
| 12.00 | 10.70 | 13.55 | 12.13 | % | 1.01 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 13.00 | 10.10 | 12.95 | 11.53 | 9.25 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:58:52 AM EST |
| 14.00 | 9.15 | 11.85 | 10.50 | 9.37 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:52 AM EST |
| 15.00 | 8.15 | 9.85 | 9.00 | 8.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:52 AM EST |
| 15.50 | 7.65 | 9.55 | 8.60 | 8.66 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:52 AM EST |
| 16.00 | 8.10 | 8.80 | 8.45 | 8.34 | +0.57 | +7.34% | 0.53 | 2 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 16.50 | 6.65 | 8.35 | 7.50 | % | 0.45 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 17.00 | 7.10 | 7.85 | 7.48 | 6.77 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:52 AM EST |
| 17.50 | 5.65 | 7.75 | 6.70 | % | 0.38 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 18.00 | 6.15 | 6.50 | 6.33 | 6.27 | +0.54 | +9.43% | 0.35 | 2 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 18.50 | 4.80 | 6.45 | 5.63 | 5.49 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:52 AM EST |
| 19.00 | 5.10 | 5.60 | 5.35 | 5.29 | +0.64 | +13.77% | 0.28 | 4 | 5 | 1.38 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 19.50 | 3.80 | 5.15 | 4.48 | 4.34 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 11:58:52 AM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 3.67 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.38 | 0.96 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 11:58:52 AM EST |
| 20.50 | 3.70 | 4.10 | 3.90 | 3.65 | +0.38 | +11.63% | 0.19 | 24 | 71 | 1.04 | 0.93 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 21.00 | 3.20 | 3.55 | 3.38 | 2.97 | 0.00 | 0.00% | 0.16 | 0 | 210 | 0.94 | 0.93 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 11:58:52 AM EST |
| 21.50 | 2.68 | 3.10 | 2.89 | 2.94 | +0.40 | +15.75% | 0.13 | 1 | 220 | 0.90 | 0.89 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 22.00 | 2.13 | 2.59 | 2.36 | 1.99 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.77 | 0.85 | 0.09 | -0.05 | 8/19/2026 | 8/21/2026 11:58:52 AM EST |
| 22.50 | 1.75 | 2.13 | 1.94 | 1.86 | +0.52 | +38.81% | 0.09 | 1 | 203 | 0.62 | 0.80 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 23.00 | 1.47 | 1.71 | 1.59 | 1.56 | +0.48 | +44.45% | 0.07 | 17 | 534 | 0.62 | 0.75 | 0.14 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 23.50 | 1.06 | 1.32 | 1.19 | 1.17 | +0.36 | +44.45% | 0.05 | 25 | 110 | 0.47 | 0.70 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 24.00 | 0.82 | 0.96 | 0.89 | 0.90 | +0.25 | +38.47% | 0.04 | 400 | 681 | 0.48 | 0.61 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 24.50 | 0.55 | 0.68 | 0.62 | 0.60 | +0.09 | +17.65% | 0.03 | 80 | 147 | 0.47 | 0.48 | 0.26 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 25.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.14 | +51.86% | 0.02 | 291 | 472 | 0.47 | 0.36 | 0.24 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 25.50 | 0.23 | 0.30 | 0.27 | 0.25 | +0.10 | +66.67% | 0.01 | 104 | 191 | 0.47 | 0.27 | 0.20 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 26.00 | 0.14 | 0.17 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 109 | 164 | 0.47 | 0.21 | 0.16 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 26.50 | 0.08 | 0.12 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 22 | 0.49 | 0.16 | 0.12 | -0.03 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 27.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 1,190 | 0.49 | 0.13 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 13 | 0.55 | 0.07 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.72 | 0.04 | 0.04 | -0.01 | 8/19/2026 | 8/21/2026 11:58:52 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.02 | -0.01 | 8/4/2026 | 8/21/2026 11:58:52 AM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:52 AM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.42 | +0.35 | +500.00% | 0.00 | 1 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:52 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 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:58:52 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 11:58:52 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:52 AM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 11:58:52 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.16 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 11:58:52 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 230 | 2.01 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 11:58:52 AM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 85 | 0.87 | -0.04 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 70 | 0.64 | -0.07 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 6 | 128 | 0.87 | -0.07 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 21.50 | 0.01 | 0.17 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 125 | 0.72 | -0.11 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 22.00 | 0.04 | 0.23 | 0.14 | 0.06 | -0.08 | -57.15% | 0.01 | 6 | 106 | 0.64 | -0.15 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 22.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 32 | 101 | 0.52 | -0.20 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 23.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.20 | -55.56% | 0.01 | 21 | 617 | 0.48 | -0.25 | 0.14 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 23.50 | 0.09 | 0.55 | 0.32 | 0.31 | -0.26 | -45.62% | 0.01 | 23 | 60 | 0.57 | -0.30 | 0.19 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 24.00 | 0.38 | 0.50 | 0.44 | 0.47 | -0.40 | -45.98% | 0.02 | 6 | 49 | 0.50 | -0.39 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 24.50 | 0.62 | 0.93 | 0.78 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.52 | 0.26 | -0.04 | 8/20/2026 | 8/21/2026 11:58:52 AM EST |
| 25.00 | 0.93 | 1.12 | 1.03 | 1.06 | -0.53 | -33.34% | 0.04 | 1 | 25 | 0.46 | -0.64 | 0.24 | -0.04 | 8/21/2026 | 8/21/2026 11:58:52 AM EST |
| 25.50 | 1.21 | 1.49 | 1.35 | % | 0.05 | 0 | 0 | 0.45 | -0.73 | 0.20 | -0.04 | 8/21/2026 11:58:52 AM EST | |||
| 26.00 | 1.65 | 2.48 | 2.07 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | -0.79 | 0.16 | -0.04 | 8/13/2026 | 8/21/2026 11:58:52 AM EST |
| 26.50 | 2.11 | 2.93 | 2.52 | % | 0.10 | 0 | 0 | 1.16 | -0.84 | 0.12 | -0.03 | 8/21/2026 11:58:52 AM EST | |||
| 27.00 | 2.55 | 4.00 | 3.28 | 4.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.72 | -0.87 | 0.10 | -0.03 | 8/13/2026 | 8/21/2026 11:58:52 AM EST |
| 27.50 | 2.89 | 4.40 | 3.65 | % | 0.13 | 0 | 0 | 1.83 | -0.93 | 0.07 | -0.02 | 8/21/2026 11:58:52 AM EST | |||
| 28.00 | 2.91 | 5.00 | 3.96 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.93 | -0.96 | 0.04 | -0.01 | 8/13/2026 | 8/21/2026 11:58:52 AM EST |
| 29.00 | 4.45 | 5.95 | 5.20 | 6.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.09 | -0.98 | 0.02 | -0.01 | 8/12/2026 | 8/21/2026 11:58:52 AM EST |
| 30.00 | 5.35 | 6.95 | 6.15 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:58:52 AM EST |
| 31.00 | 6.20 | 7.95 | 7.08 | % | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:52 AM EST |