Options Chain for CHEWY INC CL A (CHWY) - $20.88 as of 7/27/2026 7:18:03 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 | 12.60 | 13.05 | 12.83 | 13.15 | +1.17 | +9.77% | 1.43 | 10 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 10.90 | 12.40 | 11.65 | 12.15 | +1.31 | +12.09% | 1.17 | 22 | 8 | 6.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 9.90 | 11.45 | 10.68 | 11.22 | +1.56 | +16.15% | 0.97 | 17 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 9.65 | 10.45 | 10.05 | 10.15 | +0.63 | +6.62% | 0.84 | 24 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 8.60 | 9.10 | 8.85 | 9.10 | +0.21 | +2.37% | 0.68 | 28 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 7.60 | 8.10 | 7.85 | 8.09 | +0.21 | +2.67% | 0.56 | 3 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 6.60 | 7.05 | 6.83 | 6.93 | +0.86 | +14.17% | 0.46 | 14 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 6.25 | 6.65 | 6.45 | 6.58 | % | 0.42 | 6 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 16.00 | 5.70 | 6.05 | 5.88 | 6.02 | +0.97 | +19.21% | 0.37 | 8 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 5.25 | 5.85 | 5.55 | 5.75 | +1.70 | +41.98% | 0.34 | 3 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 3.75 | 5.35 | 4.55 | 5.10 | +1.05 | +25.93% | 0.27 | 7 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 3.40 | 4.95 | 4.18 | 4.68 | +1.00 | +27.18% | 0.24 | 1 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 3.00 | 4.40 | 3.70 | 4.23 | +1.21 | +40.07% | 0.21 | 8 | 54 | 2.17 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.50 | 3.15 | 3.95 | 3.55 | 3.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 2.50 | 3.10 | 2.80 | 3.17 | +1.00 | +46.09% | 0.15 | 15 | 94 | 1.24 | 0.98 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 2.21 | 2.43 | 2.32 | 2.20 | +0.61 | +38.37% | 0.12 | 7 | 132 | 1.56 | 0.94 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 1.76 | 2.39 | 2.08 | 2.04 | +0.76 | +59.38% | 0.10 | 67 | 515 | 1.36 | 0.90 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 1.29 | 1.94 | 1.62 | 1.82 | +0.92 | +102.23% | 0.08 | 29 | 128 | 1.23 | 0.83 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 1.02 | 1.14 | 1.08 | 1.11 | +0.55 | +98.22% | 0.05 | 285 | 743 | 0.66 | 0.73 | 0.22 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.50 | 0.69 | 0.81 | 0.75 | 0.73 | +0.38 | +108.58% | 0.03 | 168 | 769 | 0.64 | 0.60 | 0.26 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.46 | 0.55 | 0.51 | 0.53 | +0.31 | +140.91% | 0.02 | 1,178 | 718 | 0.64 | 0.46 | 0.28 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 0.25 | 0.36 | 0.31 | 0.29 | +0.14 | +93.34% | 0.01 | 578 | 1,003 | 0.63 | 0.33 | 0.26 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.11 | 0.23 | 0.17 | 0.24 | +0.17 | +242.86% | 0.01 | 607 | 573 | 0.62 | 0.22 | 0.22 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.50 | 0.06 | 0.15 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 480 | 435 | 0.63 | 0.13 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 0.04 | 0.08 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 135 | 243 | 0.65 | 0.07 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 61 | 0.69 | 0.04 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 196 | 0.80 | 0.02 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 30 | 1.10 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 67 | 48 | 1.29 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 3 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 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 | -0.01 | -50.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 218 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 237 | 1.10 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.97 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.08 | -88.89% | 0.01 | 17 | 222 | 0.93 | -0.02 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 20 | 113 | 0.71 | -0.06 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 88 | 274 | 0.65 | -0.10 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 0.09 | 0.17 | 0.13 | 0.11 | -0.29 | -72.50% | 0.01 | 258 | 290 | 0.63 | -0.17 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.19 | 0.29 | 0.24 | 0.19 | -0.46 | -70.77% | 0.01 | 39 | 205 | 0.62 | -0.27 | 0.22 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.50 | 0.36 | 0.44 | 0.40 | 0.33 | -0.56 | -62.93% | 0.02 | 44 | 304 | 0.60 | -0.40 | 0.26 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.59 | 0.68 | 0.64 | 0.57 | -0.66 | -53.66% | 0.03 | 72 | 134 | 0.59 | -0.54 | 0.28 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 22.50 | 0.91 | 1.02 | 0.97 | 0.67 | -1.13 | -62.78% | 0.04 | 21 | 18 | 0.60 | -0.67 | 0.26 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 1.27 | 1.40 | 1.34 | 1.32 | -0.70 | -34.66% | 0.06 | 40 | 297 | 0.59 | -0.78 | 0.22 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 23.50 | 1.17 | 1.89 | 1.53 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.93 | -0.87 | 0.16 | -0.04 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 1.74 | 2.62 | 2.18 | 2.58 | 0.00 | 0.00% | 0.09 | 0 | 92 | 1.12 | -0.93 | 0.11 | -0.03 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 2.12 | 2.81 | 2.47 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -0.96 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 2.52 | 3.30 | 2.91 | 3.53 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.19 | -0.98 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 25.50 | 3.10 | 4.05 | 3.58 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.40 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 3.60 | 4.40 | 4.00 | 4.64 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.60 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 4.65 | 5.45 | 5.05 | 6.73 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 5.60 | 6.40 | 6.00 | 6.15 | -0.54 | -8.08% | 0.21 | 1 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 6.65 | 7.30 | 6.98 | 7.05 | -0.57 | -7.48% | 0.24 | 2 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 7.65 | 8.35 | 8.00 | 7.93 | -0.72 | -8.33% | 0.27 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |