Options Chain for CHEWY INC CL A (CHWY) - $23.30 as of 7/30/2026 10:33:47 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 | 12.65 | 13.50 | 13.08 | 13.05 | -0.12 | -0.92% | 1.45 | 3 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 10.00 | 12.05 | 12.50 | 12.28 | 12.11 | -0.94 | -7.21% | 1.23 | 36 | 102 | 9.02 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 11.00 | 11.15 | 11.50 | 11.33 | 11.13 | -0.99 | -8.17% | 1.03 | 36 | 100 | 8.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 12.00 | 10.25 | 10.55 | 10.40 | 10.40 | -0.85 | -7.56% | 0.87 | 17 | 60 | 7.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 13.00 | 8.85 | 9.75 | 9.30 | 9.21 | -0.74 | -7.44% | 0.72 | 73 | 67 | 6.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 14.00 | 7.95 | 8.65 | 8.30 | 8.28 | -0.95 | -10.30% | 0.59 | 61 | 43 | 6.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 15.00 | 7.10 | 7.50 | 7.30 | 7.36 | -1.02 | -12.18% | 0.49 | 8 | 17 | 5.01 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 15.50 | 6.35 | 7.40 | 6.88 | 6.88 | -0.66 | -8.76% | 0.44 | 5 | 3 | 6.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 16.00 | 6.25 | 6.50 | 6.38 | 6.37 | -1.08 | -14.50% | 0.40 | 5 | 8 | 4.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 16.50 | 5.25 | 6.00 | 5.63 | 6.00 | -0.34 | -5.37% | 0.34 | 2 | 6 | 6.95 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 17.00 | 5.00 | 5.80 | 5.40 | 5.36 | -0.58 | -9.77% | 0.32 | 3 | 20 | 4.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 17.50 | 4.40 | 5.20 | 4.80 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 5.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 18.00 | 3.90 | 4.80 | 4.35 | 5.03 | 0.00 | 0.00% | 0.24 | 0 | 56 | 4.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 18.50 | 3.40 | 4.55 | 3.98 | 4.54 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 19.00 | 2.75 | 3.85 | 3.30 | 4.28 | 0.00 | 0.00% | 0.17 | 0 | 92 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 19.50 | 2.25 | 3.55 | 2.90 | 3.79 | 0.00 | 0.00% | 0.15 | 0 | 96 | 3.87 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 20.00 | 2.30 | 2.55 | 2.43 | 2.29 | -1.09 | -32.25% | 0.12 | 2 | 435 | 2.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 20.50 | 1.58 | 2.14 | 1.86 | 1.63 | -0.89 | -35.32% | 0.09 | 4 | 125 | 2.05 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 21.00 | 1.22 | 1.50 | 1.36 | 1.16 | -1.43 | -55.22% | 0.06 | 6 | 700 | 1.33 | 0.98 | 0.19 | -0.01 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 21.50 | 0.84 | 1.04 | 0.94 | 0.87 | -0.88 | -50.29% | 0.04 | 23 | 760 | 1.11 | 0.85 | 0.34 | -0.06 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 22.00 | 0.45 | 0.64 | 0.55 | 0.58 | -0.78 | -57.36% | 0.03 | 125 | 2,595 | 0.77 | 0.65 | 0.45 | -0.11 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.80 | -76.93% | 0.01 | 121 | 1,080 | 0.69 | 0.41 | 0.46 | -0.12 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 23.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 208 | 1,132 | 0.65 | 0.22 | 0.34 | -0.10 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 0.00 | 22 | 880 | 0.66 | 0.10 | 0.20 | -0.05 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 87 | 1,093 | 0.74 | 0.04 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 539 | 2.51 | 0.01 | 0.03 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.50 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 11:59:05 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/30/2026 11:59:05 AM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 11:59:05 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 5.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 11:59:05 AM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.08 | -88.89% | 0.07 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 321 | 5.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 11:59:05 AM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 11:59:05 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 3.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 11:59:05 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/30/2026 11:59:05 AM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 22 | 236 | 3.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 11:59:05 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 11:59:05 AM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 113 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 11:59:05 AM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 258 | 0.95 | -0.02 | 0.19 | -0.01 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 21.50 | 0.01 | 0.12 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 11 | 374 | 0.79 | -0.15 | 0.34 | -0.06 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 22.00 | 0.09 | 0.42 | 0.26 | 0.30 | +0.21 | +233.34% | 0.01 | 168 | 294 | 0.77 | -0.35 | 0.45 | -0.11 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 22.50 | 0.31 | 0.60 | 0.46 | 0.50 | +0.33 | +194.12% | 0.02 | 10 | 133 | 0.65 | -0.59 | 0.46 | -0.12 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 23.00 | 0.63 | 1.06 | 0.85 | 0.95 | +0.63 | +196.88% | 0.04 | 16 | 314 | 1.24 | -0.78 | 0.34 | -0.10 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 23.50 | 0.77 | 1.60 | 1.19 | 0.75 | +0.35 | +87.50% | 0.05 | 10 | 12 | 1.65 | -0.90 | 0.20 | -0.05 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 24.00 | 1.49 | 2.06 | 1.78 | 1.77 | +0.35 | +24.65% | 0.07 | 2 | 92 | 1.84 | -0.96 | 0.09 | -0.02 | 7/30/2026 | 7/30/2026 11:59:05 AM EST |
| 24.50 | 1.67 | 2.62 | 2.15 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.26 | -0.99 | 0.03 | 0.00 | 7/23/2026 | 7/30/2026 11:59:05 AM EST |
| 25.00 | 2.01 | 3.10 | 2.56 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.46 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/30/2026 11:59:05 AM EST |
| 25.50 | 2.40 | 3.60 | 3.00 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 11:59:05 AM EST |
| 26.00 | 2.99 | 4.05 | 3.52 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 11:59:05 AM EST |
| 27.00 | 3.90 | 5.55 | 4.73 | 6.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 11:59:05 AM EST |
| 28.00 | 4.90 | 7.70 | 6.30 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 11:59:05 AM EST |
| 29.00 | 5.75 | 8.70 | 7.23 | 5.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 8.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |
| 30.00 | 6.75 | 9.70 | 8.23 | 6.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 11:59:05 AM EST |