Options Chain for CHEWY INC CL A (CHWY) - $20.61 as of 7/9/2026 5:43:51 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 | 11.40 | 11.75 | 11.58 | 11.55 | +0.15 | +1.32% | 1.29 | 84 | 165 | 8.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 10.00 | 10.40 | 10.75 | 10.58 | 10.55 | +0.15 | +1.45% | 1.06 | 82 | 171 | 7.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 11.00 | 9.00 | 9.80 | 9.40 | 9.37 | -0.12 | -1.27% | 0.85 | 35 | 17 | 7.53 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 12.00 | 7.95 | 8.95 | 8.45 | 8.45 | +0.17 | +2.06% | 0.70 | 75 | 5 | 7.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 13.00 | 7.00 | 8.05 | 7.53 | 7.52 | +0.08 | +1.08% | 0.58 | 185 | 6 | 7.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 14.00 | 6.10 | 7.15 | 6.63 | 6.61 | +0.10 | +1.54% | 0.47 | 144 | 2 | 7.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 15.00 | 5.25 | 6.25 | 5.75 | 5.60 | -0.10 | -1.76% | 0.38 | 3 | 2 | 6.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 15.50 | 4.85 | 5.55 | 5.20 | 5.15 | +0.12 | +2.39% | 0.34 | 29 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 16.00 | 4.35 | 5.10 | 4.73 | 4.65 | +0.05 | +1.09% | 0.30 | 26 | 6 | 5.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 16.50 | 3.95 | 4.40 | 4.18 | 4.13 | -0.02 | -0.49% | 0.25 | 2 | 52 | 3.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 17.00 | 3.50 | 3.85 | 3.68 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 20 | 3.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 17.50 | 3.00 | 3.40 | 3.20 | 3.05 | -0.05 | -1.62% | 0.18 | 2 | 28 | 3.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 18.00 | 2.45 | 2.98 | 2.72 | 2.69 | +0.02 | +0.75% | 0.15 | 3 | 100 | 3.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 18.50 | 1.97 | 2.48 | 2.23 | 2.33 | +0.30 | +14.78% | 0.12 | 3 | 73 | 2.64 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 19.00 | 1.51 | 1.89 | 1.70 | 1.69 | +0.06 | +3.69% | 0.09 | 19 | 320 | 1.95 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 19.50 | 1.07 | 1.37 | 1.22 | 1.22 | -0.11 | -8.28% | 0.06 | 32 | 314 | 1.51 | 0.99 | 0.08 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 20.00 | 0.69 | 0.83 | 0.76 | 0.75 | -0.08 | -9.64% | 0.04 | 80 | 474 | 1.00 | 0.81 | 0.41 | -0.06 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 20.50 | 0.24 | 0.44 | 0.34 | 0.41 | -0.05 | -10.87% | 0.02 | 17 | 519 | 0.74 | 0.54 | 0.61 | -0.10 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.09 | -39.13% | 0.01 | 327 | 750 | 0.69 | 0.25 | 0.53 | -0.10 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 113 | 753 | 0.67 | 0.08 | 0.28 | -0.04 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 84 | 1,231 | 0.84 | 0.02 | 0.09 | -0.01 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 666 | 0.86 | 0.00 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 590 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 150 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 6.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 255 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 571 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 141 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 185 | 0.83 | -0.01 | 0.08 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 139 | 607 | 0.60 | -0.19 | 0.41 | -0.06 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 20.50 | 0.13 | 0.24 | 0.19 | 0.25 | -0.08 | -24.25% | 0.01 | 129 | 201 | 0.46 | -0.46 | 0.61 | -0.10 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 21.00 | 0.37 | 0.70 | 0.54 | 0.54 | -0.17 | -23.95% | 0.03 | 23 | 3,001 | 0.51 | -0.75 | 0.53 | -0.10 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 21.50 | 0.60 | 1.00 | 0.80 | 0.88 | -0.12 | -12.00% | 0.04 | 1 | 640 | 1.00 | -0.92 | 0.28 | -0.04 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 22.00 | 1.14 | 1.79 | 1.47 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 59 | 2.15 | -0.98 | 0.09 | -0.01 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 22.50 | 1.65 | 1.98 | 1.82 | 1.89 | -0.05 | -2.58% | 0.08 | 11 | 8 | 1.51 | -1.00 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 23.00 | 1.95 | 3.25 | 2.60 | 2.71 | +0.74 | +37.57% | 0.11 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 23.50 | 2.60 | 3.20 | 2.90 | 3.16 | +1.12 | +54.91% | 0.12 | 1 | 4 | 2.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 24.00 | 3.10 | 4.25 | 3.68 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 25.00 | 4.00 | 5.25 | 4.63 | 4.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 26.00 | 5.00 | 5.60 | 5.30 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 27.00 | 5.90 | 7.40 | 6.65 | 6.46 | 0.00 | 0.00% | 0.25 | 0 | 4 | 6.67 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 28.00 | 7.00 | 8.40 | 7.70 | 7.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 29.00 | 7.90 | 9.40 | 8.65 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 30.00 | 9.00 | 10.40 | 9.70 | 8.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 4:00:06 PM EST |
| 31.00 | 9.95 | 11.35 | 10.65 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 32.00 | 10.85 | 12.50 | 11.68 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 35.00 | 13.55 | 15.55 | 14.55 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:06 PM EST |