Options Chain for CHEWY INC CL A (CHWY) - $21.88 as of 7/28/2026 7:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.55 | 14.40 | 12.98 | 11.04 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:06 PM EST |
| 12.50 | 9.40 | 11.70 | 10.55 | 9.75 | +0.94 | +10.67% | 0.84 | 9 | 1 | 1.88 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 7.80 | 8.30 | 8.05 | 8.00 | +1.17 | +17.13% | 0.54 | 6 | 60 | 0.93 | 0.95 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 5.60 | 5.90 | 5.75 | 5.80 | +1.05 | +22.11% | 0.33 | 12 | 1,246 | 0.61 | 0.88 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 3.65 | 3.85 | 3.75 | 3.74 | +0.60 | +19.11% | 0.19 | 512 | 10,329 | 0.59 | 0.76 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 2.18 | 2.32 | 2.25 | 2.23 | +0.42 | +23.21% | 0.10 | 1,441 | 8,029 | 0.59 | 0.58 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 1.21 | 1.28 | 1.25 | 1.24 | +0.28 | +29.17% | 0.05 | 759 | 4,435 | 0.58 | 0.39 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 27.50 | 0.44 | 0.65 | 0.55 | 0.61 | +0.06 | +10.91% | 0.02 | 185 | 4,735 | 0.54 | 0.24 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.13 | +61.91% | 0.01 | 20 | 1,587 | 0.59 | 0.14 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 32.50 | 0.14 | 0.19 | 0.17 | 0.17 | +0.03 | +21.43% | 0.01 | 18 | 676 | 0.60 | 0.08 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.60 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.87 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 170 | 1,266 | 0.75 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:06 PM EST |
| 47.50 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,071 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.01 | 2 | 68 | 1.15 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 0.09 | 0.31 | 0.20 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 739 | 0.79 | -0.05 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 0.29 | 0.34 | 0.32 | 0.31 | -0.13 | -29.55% | 0.02 | 95 | 1,789 | 0.64 | -0.12 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 0.77 | 0.85 | 0.81 | 0.81 | -0.22 | -21.36% | 0.04 | 48 | 11,601 | 0.61 | -0.24 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 1.60 | 1.82 | 1.71 | 1.79 | -0.38 | -17.52% | 0.08 | 120 | 5,542 | 0.57 | -0.42 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 3.10 | 3.30 | 3.20 | 3.25 | -0.55 | -14.48% | 0.13 | 841 | 933 | 0.57 | -0.61 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 27.50 | 4.95 | 5.45 | 5.20 | 7.06 | 0.00 | 0.00% | 0.19 | 0 | 1,468 | 0.60 | -0.76 | 0.06 | -0.02 | 7/14/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 6.20 | 8.50 | 7.35 | 9.15 | 0.00 | 0.00% | 0.24 | 0 | 1,341 | 1.04 | -0.86 | 0.04 | -0.01 | 7/17/2026 | 7/28/2026 4:00:06 PM EST |
| 32.50 | 9.45 | 10.70 | 10.08 | 10.56 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.09 | -0.92 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 10.95 | 13.40 | 12.18 | 16.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.01 | 6/11/2026 | 7/28/2026 4:00:06 PM EST |
| 37.50 | 13.45 | 15.90 | 14.68 | 19.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 16.20 | 18.75 | 17.48 | % | 0.44 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 42.50 | 18.70 | 21.25 | 19.98 | 17.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 20.90 | 23.65 | 22.28 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 47.50 | 23.65 | 26.70 | 25.18 | % | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 50.00 | 26.20 | 29.20 | 27.70 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 55.00 | 31.20 | 33.75 | 32.48 | % | 0.59 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 60.00 | 36.20 | 38.85 | 37.53 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST |