Options Chain for CHEWY INC CL A (CHWY) - $20.79 as of 7/6/2026 6:08:47 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 | 12.25 | 12.65 | 12.45 | 12.45 | +0.62 | +5.25% | 1.38 | 167 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 10.00 | 11.25 | 11.65 | 11.45 | 11.45 | +3.05 | +36.31% | 1.15 | 172 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 11.00 | 10.05 | 10.75 | 10.40 | 10.50 | % | 0.95 | 9 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST | |
| 12.00 | 9.05 | 9.65 | 9.35 | 9.35 | +0.39 | +4.36% | 0.78 | 4 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 13.00 | 8.25 | 8.65 | 8.45 | 8.30 | +0.25 | +3.11% | 0.65 | 6 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 14.00 | 7.20 | 7.85 | 7.53 | 7.48 | +0.50 | +7.17% | 0.54 | 4 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 15.00 | 6.15 | 6.75 | 6.45 | 5.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 15.50 | 5.75 | 6.10 | 5.93 | 6.15 | +0.71 | +13.06% | 0.38 | 8 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 16.00 | 5.25 | 5.70 | 5.48 | 5.02 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 16.50 | 4.65 | 5.15 | 4.90 | 4.55 | +0.28 | +6.56% | 0.30 | 1 | 51 | 2.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 17.00 | 4.10 | 4.60 | 4.35 | 4.14 | +0.27 | +6.98% | 0.26 | 3 | 19 | 1.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 17.50 | 3.70 | 4.20 | 3.95 | 3.94 | +0.69 | +21.24% | 0.23 | 2 | 23 | 1.85 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 18.00 | 3.10 | 3.65 | 3.38 | 3.48 | +0.49 | +16.39% | 0.19 | 7 | 95 | 1.56 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 18.50 | 2.76 | 3.10 | 2.93 | 2.95 | +0.80 | +37.21% | 0.16 | 20 | 73 | 1.28 | 0.98 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 19.00 | 2.30 | 2.69 | 2.50 | 2.57 | +0.65 | +33.86% | 0.13 | 34 | 324 | 1.28 | 0.96 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 19.50 | 1.81 | 2.05 | 1.93 | 1.89 | +0.22 | +13.18% | 0.10 | 54 | 366 | 0.84 | 0.91 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 20.00 | 1.38 | 1.69 | 1.54 | 1.56 | +0.41 | +35.66% | 0.08 | 110 | 518 | 0.71 | 0.84 | 0.16 | -0.05 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 20.50 | 0.97 | 1.15 | 1.06 | 1.15 | +0.31 | +36.91% | 0.05 | 34 | 538 | 0.60 | 0.75 | 0.22 | -0.06 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 21.00 | 0.66 | 0.74 | 0.70 | 0.77 | +0.29 | +60.42% | 0.03 | 224 | 594 | 0.57 | 0.62 | 0.28 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 21.50 | 0.40 | 0.49 | 0.45 | 0.46 | +0.12 | +35.30% | 0.02 | 578 | 642 | 0.58 | 0.47 | 0.31 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 22.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.01 | 614 | 864 | 0.59 | 0.32 | 0.28 | -0.06 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 22.50 | 0.13 | 0.19 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 253 | 463 | 0.60 | 0.21 | 0.23 | -0.05 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 23.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 447 | 361 | 0.61 | 0.13 | 0.16 | -0.04 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 23.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 125 | 29 | 0.74 | 0.07 | 0.11 | -0.03 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 51 | 99 | 0.66 | 0.04 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 166 | 126 | 0.94 | 0.01 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 69 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 359 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 74 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 28 | 165 | 0.79 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 568 | 1.04 | -0.02 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 25 | 135 | 0.81 | -0.04 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 19.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 82 | 106 | 0.64 | -0.09 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.18 | -66.67% | 0.01 | 147 | 181 | 0.63 | -0.16 | 0.16 | -0.05 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 20.50 | 0.18 | 0.24 | 0.21 | 0.18 | -0.25 | -58.14% | 0.01 | 87 | 83 | 0.61 | -0.25 | 0.22 | -0.06 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 21.00 | 0.33 | 0.41 | 0.37 | 0.32 | -0.36 | -52.95% | 0.02 | 107 | 65 | 0.60 | -0.38 | 0.28 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 21.50 | 0.57 | 0.66 | 0.62 | 0.53 | -0.54 | -50.47% | 0.03 | 670 | 3 | 0.60 | -0.53 | 0.31 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 22.00 | 0.90 | 0.98 | 0.94 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.61 | -0.68 | 0.28 | -0.06 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 22.50 | 1.11 | 1.38 | 1.25 | 1.19 | -0.35 | -22.73% | 0.06 | 28 | 7 | 0.72 | -0.79 | 0.23 | -0.05 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 23.00 | 1.36 | 2.09 | 1.73 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.22 | -0.87 | 0.16 | -0.04 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 23.50 | 1.97 | 2.41 | 2.19 | 2.04 | -0.55 | -21.24% | 0.09 | 9 | 1 | 0.79 | -0.93 | 0.11 | -0.03 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 24.00 | 2.34 | 3.10 | 2.72 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.54 | -0.96 | 0.07 | -0.02 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 25.00 | 3.40 | 3.90 | 3.65 | 3.52 | -0.58 | -14.15% | 0.15 | 8 | 2 | 1.10 | -0.99 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 26.00 | 4.25 | 5.10 | 4.68 | 5.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 27.00 | 5.30 | 6.05 | 5.68 | 6.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 28.00 | 6.30 | 7.05 | 6.68 | 7.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 29.00 | 7.30 | 8.00 | 7.65 | 7.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 30.00 | 8.30 | 9.00 | 8.65 | 8.87 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 4:00:03 PM EST |
| 31.00 | 9.35 | 9.90 | 9.63 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 32.00 | 10.35 | 10.85 | 10.60 | 10.77 | -0.17 | -1.56% | 0.33 | 8 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 35.00 | 13.20 | 13.75 | 13.48 | 13.50 | -0.44 | -3.16% | 0.39 | 2 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |