Options Chain for CHEWY INC CL A (CHWY) - $23.53 as of 8/9/2026 8:34:16 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 | 11.75 | 11.95 | 11.85 | 12.15 | -1.00 | -7.61% | 1.08 | 26 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 12.00 | 10.75 | 11.05 | 10.90 | 11.04 | -1.16 | -9.51% | 0.91 | 40 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 13.00 | 9.75 | 10.25 | 10.00 | 10.05 | +0.20 | +2.03% | 0.77 | 24 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 14.00 | 8.75 | 9.70 | 9.23 | 9.33 | -0.22 | -2.31% | 0.66 | 2 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 15.00 | 7.75 | 7.95 | 7.85 | 7.89 | -0.75 | -8.69% | 0.52 | 15 | 11 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 15.50 | 7.20 | 7.75 | 7.48 | 7.65 | -0.62 | -7.50% | 0.48 | 5 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 16.00 | 6.75 | 7.70 | 7.23 | 7.53 | -0.22 | -2.84% | 0.45 | 1 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 16.50 | 6.25 | 7.30 | 6.78 | 7.34 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 17.00 | 5.75 | 6.25 | 6.00 | 6.06 | -0.83 | -12.05% | 0.35 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 17.50 | 5.15 | 5.85 | 5.50 | % | 0.31 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 18.00 | 4.65 | 5.30 | 4.98 | 5.15 | +0.53 | +11.48% | 0.28 | 1 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 18.50 | 4.25 | 4.75 | 4.50 | 5.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 19.00 | 3.70 | 4.20 | 3.95 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 19.50 | 3.30 | 3.80 | 3.55 | 4.21 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.57 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 20.00 | 2.72 | 3.20 | 2.96 | 3.02 | -0.73 | -19.47% | 0.15 | 2 | 37 | 1.22 | 0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 20.50 | 2.25 | 3.35 | 2.80 | 3.31 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.99 | 0.96 | 0.05 | -0.02 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 21.00 | 1.76 | 3.00 | 2.38 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 102 | 1.96 | 0.93 | 0.10 | -0.05 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 21.50 | 1.33 | 2.28 | 1.81 | 2.53 | 0.00 | 0.00% | 0.08 | 0 | 239 | 1.48 | 0.87 | 0.15 | -0.06 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 22.00 | 1.02 | 1.07 | 1.05 | 1.15 | -0.57 | -33.14% | 0.05 | 47 | 148 | 0.55 | 0.79 | 0.21 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 22.50 | 0.69 | 0.85 | 0.77 | 0.74 | -0.55 | -42.64% | 0.03 | 9 | 93 | 0.59 | 0.67 | 0.28 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 23.00 | 0.42 | 0.58 | 0.50 | 0.50 | -0.38 | -43.19% | 0.02 | 54 | 272 | 0.50 | 0.52 | 0.32 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 23.50 | 0.24 | 0.32 | 0.28 | 0.27 | -0.31 | -53.45% | 0.01 | 141 | 205 | 0.49 | 0.37 | 0.31 | -0.06 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 24.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.21 | -56.76% | 0.01 | 168 | 371 | 0.51 | 0.23 | 0.25 | -0.05 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 24.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 282 | 314 | 0.53 | 0.13 | 0.17 | -0.03 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 122 | 979 | 0.53 | 0.07 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 32 | 408 | 0.54 | 0.04 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 123 | 0.58 | 0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.79 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 86 | 0.77 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 58 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 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 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.05 | % | 0.00 | 1 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST | |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 16.00 | 0.00 | 2.52 | 1.26 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 11:58:59 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 11:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 11:58:59 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 11:58:59 AM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:58:59 AM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:58:59 AM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 291 | 1.16 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 56 | 0.81 | -0.01 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 20.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 573 | 0.68 | -0.04 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 1,048 | 0.59 | -0.07 | 0.10 | -0.05 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 21.50 | 0.08 | 0.12 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 31 | 86 | 0.59 | -0.13 | 0.15 | -0.06 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 22.00 | 0.19 | 0.20 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 15 | 153 | 0.59 | -0.21 | 0.21 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 22.50 | 0.34 | 0.42 | 0.38 | 0.38 | +0.10 | +35.72% | 0.02 | 105 | 541 | 0.56 | -0.33 | 0.28 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 23.00 | 0.51 | 0.64 | 0.58 | 0.58 | +0.18 | +45.00% | 0.03 | 80 | 1,092 | 0.57 | -0.48 | 0.32 | -0.07 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 23.50 | 0.65 | 1.03 | 0.84 | 0.72 | +0.17 | +30.91% | 0.04 | 18 | 40 | 0.50 | -0.63 | 0.31 | -0.06 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 24.00 | 0.99 | 1.37 | 1.18 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.66 | -0.77 | 0.25 | -0.05 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 24.50 | 1.56 | 1.81 | 1.69 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.84 | -0.87 | 0.17 | -0.03 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 25.00 | 1.69 | 2.35 | 2.02 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.03 | -0.93 | 0.11 | -0.02 | 8/7/2026 | 8/10/2026 11:58:59 AM EST |
| 25.50 | 2.42 | 2.74 | 2.58 | 2.43 | -1.84 | -43.10% | 0.10 | 2 | 2 | 1.00 | -0.96 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 26.00 | 2.91 | 3.30 | 3.11 | 2.91 | +0.45 | +18.30% | 0.12 | 2 | 9 | 1.04 | -0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 26.50 | 3.25 | 3.75 | 3.50 | % | 0.13 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 27.00 | 3.90 | 4.25 | 4.08 | 3.95 | -1.72 | -30.34% | 0.15 | 2 | 1 | 1.35 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST |
| 27.50 | 3.55 | 4.75 | 4.15 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST | |||
| 28.00 | 4.05 | 5.25 | 4.65 | 7.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 11:58:59 AM EST |
| 29.00 | 5.05 | 6.25 | 5.65 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 11:58:59 AM EST |
| 30.00 | 5.95 | 7.60 | 6.78 | 6.92 | % | 0.23 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:59 AM EST | |
| 31.00 | 6.90 | 8.40 | 7.65 | % | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:58:59 AM EST |