Options Chain for CHEWY INC CL A (CHWY) - $20.86 as of 7/27/2026 1:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.70 | 13.55 | 13.13 | % | 1.46 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 11.70 | 12.60 | 12.15 | 10.94 | 0.00 | 0.00% | 1.22 | 0 | 3 | 4.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 10.70 | 11.60 | 11.15 | 10.53 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 9.60 | 10.85 | 10.23 | 10.02 | % | 0.85 | 2 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 13.00 | 8.55 | 9.40 | 8.98 | 6.45 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 7.75 | 8.45 | 8.10 | 7.91 | +2.31 | +41.25% | 0.58 | 2 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 6.65 | 7.40 | 7.03 | 7.32 | +1.18 | +19.22% | 0.47 | 8 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 6.25 | 6.95 | 6.60 | 5.28 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 4.95 | 6.40 | 5.68 | 6.32 | +0.70 | +12.46% | 0.35 | 4 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 5.25 | 5.95 | 5.60 | 4.84 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 4.80 | 5.45 | 5.13 | 4.62 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.58 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 4.10 | 5.05 | 4.58 | 3.72 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.57 | 0.98 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 3.75 | 4.45 | 4.10 | 2.96 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.34 | 0.96 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 18.50 | 3.25 | 4.00 | 3.63 | 2.52 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.26 | 0.94 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 2.70 | 3.40 | 3.05 | 3.27 | +1.05 | +47.30% | 0.16 | 4 | 252 | 1.05 | 0.90 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 2.31 | 3.00 | 2.66 | 2.38 | +0.70 | +41.67% | 0.14 | 3 | 1 | 1.02 | 0.87 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 1.98 | 2.49 | 2.24 | 2.32 | +0.85 | +57.83% | 0.11 | 79 | 74 | 0.72 | 0.81 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 1.54 | 1.77 | 1.66 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.57 | 0.75 | 0.14 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 1.25 | 1.42 | 1.34 | 1.61 | +0.73 | +82.96% | 0.06 | 49 | 166 | 0.57 | 0.68 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.50 | 0.95 | 1.06 | 1.01 | 1.20 | +0.56 | +87.50% | 0.05 | 46 | 144 | 0.54 | 0.59 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.70 | 0.76 | 0.73 | 0.77 | +0.40 | +108.11% | 0.03 | 537 | 186 | 0.53 | 0.49 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 0.43 | 0.60 | 0.52 | 0.60 | +0.29 | +93.55% | 0.02 | 212 | 212 | 0.52 | 0.39 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.27 | 0.40 | 0.34 | 0.43 | +0.21 | +95.46% | 0.01 | 525 | 204 | 0.49 | 0.30 | 0.18 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.50 | 0.23 | 0.29 | 0.26 | 0.30 | +0.15 | +100.00% | 0.01 | 469 | 115 | 0.52 | 0.23 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 0.16 | 0.21 | 0.19 | 0.22 | +0.11 | +100.00% | 0.01 | 197 | 525 | 0.54 | 0.16 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 0.10 | 0.21 | 0.16 | 0.16 | +0.09 | +128.58% | 0.01 | 29 | 40 | 0.58 | 0.12 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 0.07 | 0.14 | 0.11 | 0.11 | +0.09 | +450.00% | 0.00 | 102 | 148 | 0.58 | 0.09 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 19 | 0.56 | 0.04 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.91 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.69 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.58 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 16 | 59 | 1.16 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | -0.02 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 12 | 215 | 0.83 | -0.04 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.06 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.24 | 0.15 | 0.07 | -0.14 | -66.67% | 0.01 | 7 | 60 | 0.67 | -0.10 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 0.09 | 0.34 | 0.22 | 0.12 | -0.15 | -55.56% | 0.01 | 1 | 67 | 0.66 | -0.13 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.17 | 0.25 | 0.21 | 0.17 | -0.23 | -57.50% | 0.01 | 880 | 124 | 0.57 | -0.19 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 0.24 | 0.36 | 0.30 | 0.30 | -0.34 | -53.13% | 0.01 | 26 | 10 | 0.55 | -0.25 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.40 | 0.51 | 0.46 | 0.35 | -0.46 | -56.79% | 0.02 | 12 | 63 | 0.54 | -0.32 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.50 | 0.59 | 0.70 | 0.65 | 0.85 | -0.21 | -19.82% | 0.03 | 8 | 20 | 0.54 | -0.41 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.84 | 0.99 | 0.92 | 0.83 | -0.37 | -30.84% | 0.04 | 7 | 7 | 0.55 | -0.51 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 1.14 | 1.43 | 1.29 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.61 | 0.20 | -0.04 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 1.49 | 1.64 | 1.57 | 1.40 | -1.26 | -47.37% | 0.07 | 10 | 21 | 0.56 | -0.70 | 0.18 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.50 | 1.84 | 1.97 | 1.91 | % | 0.08 | 0 | 0 | 0.53 | -0.77 | 0.16 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 24.00 | 1.86 | 2.65 | 2.26 | 2.25 | -0.42 | -15.73% | 0.09 | 3 | 17 | 0.59 | -0.84 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 2.16 | 2.92 | 2.54 | % | 0.10 | 0 | 0 | 0.78 | -0.88 | 0.10 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 2.70 | 3.55 | 3.13 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | -0.91 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 3.65 | 4.35 | 4.00 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.96 | 0.05 | -0.01 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 4.60 | 5.45 | 5.03 | 6.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | -0.99 | 0.02 | 0.00 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 5.65 | 6.70 | 6.18 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 29.00 | 6.65 | 7.50 | 7.08 | 8.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 7.60 | 8.45 | 8.03 | 8.56 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 8.45 | 9.50 | 8.98 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |