Options Chain for CHEWY INC CL A (CHWY) - $20.35 as of 7/15/2026 10:39:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 11.45 | 10.43 | 11.04 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 11:59:06 AM EST |
| 12.50 | 8.20 | 9.55 | 8.88 | 8.81 | +3.07 | +53.49% | 0.71 | 2 | 2 | 1.24 | 0.98 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 15.00 | 6.30 | 7.15 | 6.73 | 6.14 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.96 | 0.92 | 0.02 | -0.01 | 7/7/2026 | 7/15/2026 11:59:06 AM EST |
| 17.50 | 4.35 | 4.70 | 4.53 | 4.34 | +0.47 | +12.15% | 0.26 | 2 | 1,253 | 0.58 | 0.82 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 20.00 | 2.77 | 3.05 | 2.91 | 2.90 | +0.65 | +28.89% | 0.15 | 54 | 10,300 | 0.59 | 0.66 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 22.50 | 1.48 | 1.76 | 1.62 | 1.68 | +0.40 | +31.25% | 0.07 | 232 | 8,362 | 0.59 | 0.47 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 25.00 | 0.89 | 0.99 | 0.94 | 0.93 | +0.28 | +43.08% | 0.04 | 304 | 3,421 | 0.59 | 0.31 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 27.50 | 0.47 | 0.55 | 0.51 | 0.41 | +0.05 | +13.89% | 0.02 | 3 | 4,430 | 0.60 | 0.19 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 30.00 | 0.24 | 0.30 | 0.27 | 0.29 | +0.08 | +38.10% | 0.01 | 16 | 1,582 | 0.59 | 0.11 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 32.50 | 0.13 | 0.18 | 0.16 | 0.15 | +0.04 | +36.37% | 0.00 | 11 | 642 | 0.60 | 0.06 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 956 | 0.55 | 0.03 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 37.50 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.65 | 0.02 | 0.01 | 0.00 | 7/9/2026 | 7/15/2026 11:59:06 AM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 0.66 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 372 | 0.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 47.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 132 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 11:59:06 AM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,081 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 12.50 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.69 | -0.02 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 15.00 | 0.18 | 0.31 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 4 | 626 | 0.67 | -0.08 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 17.50 | 0.54 | 0.64 | 0.59 | 0.59 | -0.23 | -28.05% | 0.03 | 10 | 1,694 | 0.61 | -0.18 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 20.00 | 1.31 | 1.48 | 1.40 | 1.43 | -0.25 | -14.89% | 0.07 | 27 | 10,501 | 0.60 | -0.34 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 22.50 | 2.57 | 2.81 | 2.69 | 2.79 | -0.51 | -15.46% | 0.12 | 4,001 | 1,985 | 0.57 | -0.53 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 11:59:06 AM EST |
| 25.00 | 4.35 | 4.65 | 4.50 | 4.96 | 0.00 | 0.00% | 0.18 | 0 | 878 | 0.60 | -0.69 | 0.07 | -0.01 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 27.50 | 6.05 | 7.25 | 6.65 | 7.06 | 0.00 | 0.00% | 0.24 | 0 | 1,468 | 0.83 | -0.81 | 0.05 | -0.01 | 7/14/2026 | 7/15/2026 11:59:06 AM EST |
| 30.00 | 8.45 | 9.10 | 8.78 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 1,339 | 0.71 | -0.89 | 0.04 | -0.01 | 7/10/2026 | 7/15/2026 11:59:06 AM EST |
| 32.50 | 10.70 | 12.10 | 11.40 | 13.13 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.03 | -0.94 | 0.02 | -0.01 | 6/29/2026 | 7/15/2026 11:59:06 AM EST |
| 35.00 | 12.75 | 14.75 | 13.75 | 16.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.19 | -0.97 | 0.01 | 0.00 | 6/11/2026 | 7/15/2026 11:59:06 AM EST |
| 37.50 | 14.85 | 17.35 | 16.10 | 19.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 7/15/2026 11:59:06 AM EST |
| 40.00 | 17.35 | 19.85 | 18.60 | % | 0.47 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 42.50 | 19.90 | 22.35 | 21.13 | 17.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/15/2026 11:59:06 AM EST |
| 45.00 | 22.40 | 24.85 | 23.63 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 47.50 | 25.20 | 27.35 | 26.28 | % | 0.55 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 50.00 | 27.40 | 29.85 | 28.63 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 55.00 | 32.35 | 34.85 | 33.60 | % | 0.61 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST | |||
| 60.00 | 37.55 | 39.85 | 38.70 | % | 0.65 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:06 AM EST |