Options Chain for CHEWY INC CL A (CHWY) - $20.78 as of 7/8/2026 8:57:56 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 | 10.30 | 12.10 | 11.20 | 11.25 | -0.38 | -3.27% | 1.24 | 53 | 215 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 10.00 | 10.05 | 10.50 | 10.28 | 10.22 | -0.29 | -2.76% | 1.03 | 59 | 221 | 4.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 11.00 | 9.15 | 9.55 | 9.35 | 9.24 | -0.36 | -3.75% | 0.85 | 5 | 11 | 4.74 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 12.00 | 8.05 | 8.55 | 8.30 | 8.28 | -0.42 | -4.83% | 0.69 | 2 | 6 | 3.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 13.00 | 7.15 | 7.50 | 7.33 | 7.28 | -0.54 | -6.91% | 0.56 | 4 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 14.00 | 6.20 | 6.50 | 6.35 | 7.48 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |
| 15.00 | 5.25 | 5.55 | 5.40 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 15.50 | 4.70 | 5.05 | 4.88 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 16.00 | 4.25 | 4.50 | 4.38 | 4.15 | -0.87 | -17.34% | 0.27 | 2 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 16.50 | 3.80 | 4.00 | 3.90 | 3.76 | -0.79 | -17.37% | 0.24 | 1 | 52 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.28 | -7.61% | 0.20 | 1 | 19 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 17.50 | 2.54 | 3.05 | 2.80 | 2.85 | -0.29 | -9.24% | 0.16 | 1 | 25 | 3.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 18.00 | 2.25 | 2.53 | 2.39 | 2.41 | -0.33 | -12.05% | 0.13 | 3 | 98 | 2.66 | 0.99 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 18.50 | 1.73 | 2.08 | 1.91 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 74 | 1.37 | 0.96 | 0.08 | -0.01 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 19.00 | 1.41 | 1.59 | 1.50 | 1.76 | +0.15 | +9.32% | 0.08 | 1 | 321 | 1.18 | 0.89 | 0.17 | -0.04 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 19.50 | 0.96 | 1.16 | 1.06 | 0.89 | -0.41 | -31.54% | 0.05 | 1 | 315 | 0.60 | 0.78 | 0.28 | -0.06 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 20.00 | 0.62 | 0.68 | 0.65 | 0.64 | -0.11 | -14.67% | 0.03 | 87 | 467 | 0.67 | 0.61 | 0.38 | -0.08 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 20.50 | 0.34 | 0.40 | 0.37 | 0.35 | -0.09 | -20.46% | 0.02 | 11 | 521 | 0.66 | 0.41 | 0.40 | -0.09 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 21.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.14 | -46.67% | 0.01 | 67 | 709 | 0.68 | 0.25 | 0.31 | -0.07 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 21.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 35 | 748 | 0.67 | 0.14 | 0.21 | -0.06 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 1,165 | 0.75 | 0.08 | 0.13 | -0.04 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 22.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 668 | 0.78 | 0.05 | 0.08 | -0.03 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 587 | 0.88 | 0.02 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 149 | 1.08 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 150 | 1.27 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 243 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 10:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 10:58:54 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 10:58:54 AM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 10:58:54 AM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 10:58:54 AM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 10:58:54 AM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 10:58:54 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 73 | 3.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 157 | 0.77 | -0.01 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 570 | 1.07 | -0.04 | 0.08 | -0.01 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 19.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 141 | 0.69 | -0.11 | 0.17 | -0.04 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 19.50 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.65 | -0.22 | 0.28 | -0.06 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 20.00 | 0.20 | 0.26 | 0.23 | 0.25 | -0.07 | -21.88% | 0.01 | 584 | 227 | 0.64 | -0.39 | 0.38 | -0.08 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 20.50 | 0.41 | 0.49 | 0.45 | 0.46 | +0.09 | +24.33% | 0.02 | 50 | 187 | 0.62 | -0.59 | 0.40 | -0.09 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 21.00 | 0.73 | 0.81 | 0.77 | 0.90 | +0.29 | +47.55% | 0.04 | 5 | 3,003 | 0.64 | -0.75 | 0.31 | -0.07 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 21.50 | 1.07 | 1.29 | 1.18 | 1.00 | +0.06 | +6.39% | 0.05 | 1 | 640 | 0.66 | -0.86 | 0.21 | -0.06 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 22.00 | 1.54 | 1.89 | 1.72 | 1.69 | +0.22 | +14.97% | 0.08 | 50 | 84 | 1.17 | -0.92 | 0.13 | -0.04 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 22.50 | 2.00 | 2.38 | 2.19 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.29 | -0.95 | 0.08 | -0.03 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 23.00 | 2.10 | 3.05 | 2.58 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.87 | -0.98 | 0.04 | -0.01 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 23.50 | 2.58 | 3.60 | 3.09 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.27 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |
| 24.00 | 3.05 | 4.15 | 3.60 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.45 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 25.00 | 4.05 | 5.15 | 4.60 | 4.31 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 26.00 | 5.10 | 6.00 | 5.55 | 5.51 | -0.03 | -0.55% | 0.21 | 2 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 27.00 | 6.00 | 6.90 | 6.45 | 6.49 | +0.21 | +3.35% | 0.24 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 10:58:54 AM EST |
| 28.00 | 6.90 | 8.30 | 7.60 | 7.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 29.00 | 7.90 | 9.30 | 8.60 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 10:58:54 AM EST |
| 30.00 | 8.90 | 10.30 | 9.60 | 8.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 10:58:54 AM EST |
| 31.00 | 9.90 | 11.30 | 10.60 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 10:58:54 AM EST |
| 32.00 | 10.45 | 12.75 | 11.60 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 10:58:54 AM EST |
| 35.00 | 13.45 | 15.75 | 14.60 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 10:58:54 AM EST |