Options Chain for CHEWY INC CL A (CHWY) - $21.93 as of 7/21/2026 9:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.15 | 13.00 | 12.58 | 12.44 | -0.46 | -3.57% | 1.40 | 3 | 5 | 7.06 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 10.00 | 11.25 | 11.95 | 11.60 | 11.53 | -0.41 | -3.44% | 1.16 | 5 | 12 | 6.09 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 11.00 | 10.05 | 11.05 | 10.55 | 10.55 | +0.15 | +1.45% | 0.96 | 6 | 52 | 5.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 12.00 | 9.15 | 10.15 | 9.65 | 9.65 | +0.15 | +1.58% | 0.80 | 9 | 52 | 5.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 13.00 | 8.20 | 9.20 | 8.70 | 8.70 | 0.00 | 0.00% | 0.67 | 3 | 7 | 5.12 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 14.00 | 7.25 | 8.20 | 7.73 | 7.68 | 0.00 | 0.00% | 0.55 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 15.00 | 6.40 | 6.75 | 6.58 | 6.69 | -0.17 | -2.48% | 0.44 | 4 | 8 | 4.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 15.50 | 5.90 | 6.25 | 6.08 | 6.20 | -0.24 | -3.73% | 0.39 | 4 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 16.00 | 5.45 | 5.85 | 5.65 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 16.50 | 4.95 | 5.35 | 5.15 | 5.25 | -0.11 | -2.06% | 0.31 | 2 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 17.00 | 4.50 | 5.00 | 4.75 | 4.58 | -0.36 | -7.29% | 0.28 | 3 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 17.50 | 4.00 | 4.50 | 4.25 | 4.12 | +0.12 | +3.00% | 0.24 | 4 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 18.00 | 3.45 | 4.00 | 3.73 | 3.67 | -0.13 | -3.43% | 0.21 | 2 | 69 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 18.50 | 3.00 | 3.50 | 3.25 | 3.17 | +0.28 | +9.69% | 0.18 | 2 | 4 | 1.91 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 19.00 | 2.40 | 2.88 | 2.64 | 2.76 | -0.11 | -3.84% | 0.14 | 11 | 125 | 1.46 | 0.98 | 0.03 | -0.01 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 19.50 | 1.97 | 2.42 | 2.20 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.34 | 0.96 | 0.07 | -0.02 | 7/17/2026 | 7/21/2026 11:58:53 AM EST |
| 20.00 | 1.58 | 1.93 | 1.76 | 1.67 | -0.06 | -3.47% | 0.09 | 7 | 275 | 1.15 | 0.91 | 0.13 | -0.04 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 20.50 | 1.18 | 1.47 | 1.33 | 1.32 | -0.18 | -12.00% | 0.06 | 36 | 252 | 0.72 | 0.83 | 0.20 | -0.06 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 21.00 | 0.85 | 0.92 | 0.89 | 0.97 | -0.13 | -11.82% | 0.04 | 107 | 873 | 0.62 | 0.71 | 0.28 | -0.07 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 21.50 | 0.55 | 0.60 | 0.58 | 0.57 | -0.29 | -33.73% | 0.03 | 105 | 611 | 0.61 | 0.56 | 0.33 | -0.08 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 22.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.21 | -38.19% | 0.02 | 155 | 1,598 | 0.62 | 0.39 | 0.32 | -0.07 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 22.50 | 0.16 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 0.01 | 33 | 421 | 0.63 | 0.25 | 0.26 | -0.06 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 23.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 72 | 2,517 | 0.60 | 0.15 | 0.19 | -0.05 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 23.50 | 0.04 | 0.05 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 55 | 2,327 | 0.65 | 0.09 | 0.12 | -0.03 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 18 | 718 | 0.68 | 0.05 | 0.07 | -0.02 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 11 | 1.10 | 0.02 | 0.03 | -0.01 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.74 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 11:58:53 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 3 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST | |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 11:58:53 AM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 17.50 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 427 | 1.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 140 | 0.81 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 883 | 0.69 | -0.02 | 0.03 | -0.01 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 286 | 0.66 | -0.04 | 0.07 | -0.02 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 500 | 0.66 | -0.09 | 0.13 | -0.04 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 20.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 56 | 397 | 0.63 | -0.17 | 0.20 | -0.06 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 21.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 89 | 235 | 0.63 | -0.29 | 0.28 | -0.07 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 21.50 | 0.40 | 0.44 | 0.42 | 0.39 | 0.00 | 0.00% | 0.02 | 11 | 587 | 0.62 | -0.44 | 0.33 | -0.08 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 22.00 | 0.68 | 0.73 | 0.71 | 0.69 | +0.11 | +18.97% | 0.03 | 253 | 332 | 0.63 | -0.61 | 0.32 | -0.07 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 22.50 | 1.02 | 1.09 | 1.06 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.63 | -0.75 | 0.26 | -0.06 | 7/20/2026 | 7/21/2026 11:58:53 AM EST |
| 23.00 | 1.33 | 1.58 | 1.46 | 1.47 | -0.05 | -3.29% | 0.06 | 4 | 27 | 0.83 | -0.85 | 0.19 | -0.05 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 23.50 | 1.60 | 2.02 | 1.81 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | -0.91 | 0.12 | -0.03 | 7/17/2026 | 7/21/2026 11:58:53 AM EST |
| 24.00 | 2.17 | 2.67 | 2.42 | 2.42 | -0.73 | -23.18% | 0.10 | 8 | 12 | 1.30 | -0.95 | 0.07 | -0.02 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 24.50 | 2.35 | 3.55 | 2.95 | 3.26 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.05 | -0.98 | 0.03 | -0.01 | 7/17/2026 | 7/21/2026 11:58:53 AM EST |
| 25.00 | 3.25 | 3.50 | 3.38 | 3.35 | +0.03 | +0.91% | 0.14 | 2 | 20 | 1.23 | -0.99 | 0.02 | -0.01 | 7/21/2026 | 7/21/2026 11:58:53 AM EST |
| 26.00 | 3.90 | 4.95 | 4.43 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/21/2026 11:58:53 AM EST |
| 27.00 | 4.85 | 6.00 | 5.43 | 5.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 11:58:53 AM EST |
| 28.00 | 5.70 | 7.15 | 6.43 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 11:58:53 AM EST |
| 29.00 | 6.70 | 8.15 | 7.43 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 11:58:53 AM EST |
| 30.00 | 7.70 | 9.15 | 8.43 | 9.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 11:58:53 AM EST |
| 31.00 | 8.70 | 10.15 | 9.43 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 11:58:53 AM EST |