Options Chain for CHEWY INC CL A (CHWY) - $21.53 as of 7/17/2026 1:44:12 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 | 11.50 | 12.55 | 12.03 | 12.65 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:00 PM EST |
| 10.00 | 10.65 | 11.50 | 11.08 | 11.09 | +0.29 | +2.69% | 1.11 | 4 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 11.00 | 9.75 | 10.50 | 10.13 | 10.11 | +0.29 | +2.96% | 0.92 | 2 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 12.00 | 8.75 | 9.60 | 9.18 | % | 0.77 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:00 PM EST | |||
| 13.00 | 7.70 | 8.75 | 8.23 | 5.60 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:00 PM EST |
| 14.00 | 6.70 | 7.85 | 7.28 | 7.29 | +0.49 | +7.21% | 0.52 | 2 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 15.00 | 5.75 | 6.90 | 6.33 | 6.31 | -0.12 | -1.87% | 0.42 | 2 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 15.50 | 5.15 | 6.60 | 5.88 | 6.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 16.00 | 4.80 | 5.95 | 5.38 | 5.54 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 16.50 | 4.30 | 5.45 | 4.88 | 5.12 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 17.00 | 3.80 | 4.45 | 4.13 | 4.33 | -0.22 | -4.84% | 0.24 | 1 | 9 | 1.67 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 17.50 | 3.35 | 4.10 | 3.73 | 4.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | 0.98 | 0.02 | -0.01 | 7/15/2026 | 7/17/2026 4:00:00 PM EST |
| 18.00 | 2.78 | 3.70 | 3.24 | 3.40 | +0.94 | +38.22% | 0.18 | 1 | 68 | 1.67 | 0.97 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 18.50 | 2.31 | 3.25 | 2.78 | 2.89 | -0.26 | -8.26% | 0.15 | 1 | 4 | 1.55 | 0.93 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 19.00 | 1.92 | 2.24 | 2.08 | 2.08 | -0.49 | -19.07% | 0.11 | 20 | 124 | 0.79 | 0.88 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 19.50 | 1.45 | 1.85 | 1.65 | 1.80 | -0.40 | -18.19% | 0.08 | 5 | 40 | 0.79 | 0.81 | 0.15 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 20.00 | 1.13 | 1.26 | 1.20 | 1.23 | -0.47 | -27.65% | 0.06 | 40 | 294 | 0.55 | 0.73 | 0.19 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 20.50 | 0.77 | 0.87 | 0.82 | 0.83 | -0.53 | -38.98% | 0.04 | 240 | 217 | 0.51 | 0.62 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 21.00 | 0.50 | 0.62 | 0.56 | 0.54 | -0.47 | -46.54% | 0.03 | 170 | 674 | 0.52 | 0.50 | 0.25 | -0.05 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 21.50 | 0.33 | 0.40 | 0.37 | 0.39 | -0.29 | -42.65% | 0.02 | 131 | 223 | 0.52 | 0.37 | 0.25 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 22.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.23 | -51.12% | 0.01 | 256 | 659 | 0.52 | 0.26 | 0.22 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 22.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.19 | -57.58% | 0.01 | 129 | 125 | 0.53 | 0.18 | 0.17 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 23.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 57 | 601 | 0.55 | 0.12 | 0.13 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 23.50 | 0.04 | 0.21 | 0.13 | 0.06 | -0.07 | -53.85% | 0.01 | 13 | 2,268 | 0.68 | 0.08 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 664 | 0.87 | 0.04 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 3 | 0 | 1.02 | 0.02 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST | |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 84 | 0.69 | 0.02 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 48 | 1.03 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:00 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 76 | 0.82 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.99 | -0.02 | 0.02 | -0.01 | 7/13/2026 | 7/17/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 160 | 0.94 | -0.03 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.62 | -0.07 | 0.07 | -0.02 | 7/16/2026 | 7/17/2026 4:00:00 PM EST |
| 19.00 | 0.06 | 0.25 | 0.16 | 0.15 | +0.09 | +150.00% | 0.01 | 13 | 856 | 0.67 | -0.12 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 19.50 | 0.12 | 0.17 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 15 | 269 | 0.54 | -0.19 | 0.15 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 20.00 | 0.20 | 0.28 | 0.24 | 0.25 | +0.08 | +47.06% | 0.01 | 84 | 411 | 0.52 | -0.27 | 0.19 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 20.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.09 | +29.04% | 0.02 | 76 | 85 | 0.52 | -0.38 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 21.00 | 0.58 | 0.67 | 0.63 | 0.62 | +0.18 | +40.91% | 0.03 | 100 | 142 | 0.51 | -0.50 | 0.25 | -0.05 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 21.50 | 0.87 | 0.97 | 0.92 | 0.91 | +0.25 | +37.88% | 0.04 | 344 | 369 | 0.50 | -0.63 | 0.25 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 22.00 | 1.23 | 1.34 | 1.29 | 1.12 | +0.22 | +24.45% | 0.06 | 23 | 75 | 0.51 | -0.74 | 0.22 | -0.04 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 22.50 | 1.50 | 1.79 | 1.65 | 1.58 | -0.61 | -27.86% | 0.07 | 3 | 4 | 0.42 | -0.82 | 0.17 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 23.00 | 1.80 | 2.41 | 2.11 | 1.84 | -0.07 | -3.67% | 0.09 | 2 | 31 | 0.75 | -0.88 | 0.13 | -0.03 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 23.50 | 1.87 | 2.70 | 2.29 | 2.25 | -0.64 | -22.15% | 0.10 | 2 | 2 | 0.82 | -0.92 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 24.00 | 2.48 | 3.25 | 2.87 | 2.79 | -0.89 | -24.19% | 0.12 | 4 | 7 | 1.00 | -0.96 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 24.50 | 2.84 | 3.70 | 3.27 | 3.26 | % | 0.13 | 18 | 0 | 1.03 | -0.98 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST | |
| 25.00 | 3.30 | 4.35 | 3.83 | 3.74 | +0.20 | +5.65% | 0.15 | 18 | 4 | 1.04 | -0.98 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 26.00 | 4.05 | 5.25 | 4.65 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/17/2026 4:00:00 PM EST |
| 27.00 | 5.00 | 6.40 | 5.70 | 5.67 | -1.20 | -17.47% | 0.21 | 2 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 28.00 | 5.95 | 7.35 | 6.65 | 6.65 | -1.00 | -13.08% | 0.24 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:00 PM EST |
| 29.00 | 6.90 | 9.25 | 8.08 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:00 PM EST |
| 30.00 | 7.90 | 10.25 | 9.08 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:00 PM EST |
| 31.00 | 8.90 | 11.25 | 10.08 | 10.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:00 PM EST |