Options Chain for CHEWY INC CL A (CHWY) - $22.90 as of 7/31/2026 8:58:00 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 | 12.90 | 13.55 | 13.23 | 13.58 | % | 1.47 | 1 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 11:58:52 AM EST | |
| 10.00 | 11.60 | 14.00 | 12.80 | 10.94 | 0.00 | 0.00% | 1.28 | 0 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 11:58:52 AM EST |
| 11.00 | 10.60 | 12.95 | 11.78 | 11.89 | 0.00 | 0.00% | 1.07 | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 11:58:52 AM EST |
| 12.00 | 10.05 | 11.55 | 10.80 | 10.02 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:52 AM EST |
| 13.00 | 9.10 | 9.80 | 9.45 | 9.39 | -0.31 | -3.20% | 0.73 | 3 | 9 | 4.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 14.00 | 8.05 | 9.55 | 8.80 | 7.91 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:52 AM EST |
| 15.00 | 7.35 | 7.70 | 7.53 | 7.53 | -0.23 | -2.97% | 0.50 | 1 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 15.50 | 6.55 | 8.00 | 7.28 | 7.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 16.00 | 6.05 | 7.55 | 6.80 | 6.75 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 11:58:52 AM EST |
| 16.50 | 5.55 | 7.00 | 6.28 | 4.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 11:58:52 AM EST |
| 17.00 | 5.05 | 6.50 | 5.78 | 6.01 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 11:58:52 AM EST |
| 17.50 | 4.50 | 5.85 | 5.18 | 4.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 18.00 | 4.00 | 5.40 | 4.70 | 4.96 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 11:58:52 AM EST |
| 18.50 | 3.50 | 4.85 | 4.18 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.07 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/31/2026 11:58:52 AM EST |
| 19.00 | 3.15 | 3.90 | 3.53 | 3.41 | -0.41 | -10.74% | 0.19 | 3 | 253 | 1.39 | 0.98 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 19.50 | 2.73 | 3.50 | 3.12 | 3.01 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.37 | 0.96 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 20.00 | 2.43 | 2.64 | 2.54 | 2.52 | +0.18 | +7.70% | 0.13 | 27 | 119 | 0.74 | 0.92 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 20.50 | 1.74 | 2.32 | 2.03 | 2.04 | -0.21 | -9.34% | 0.10 | 2 | 19 | 0.88 | 0.88 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 21.00 | 1.53 | 1.77 | 1.65 | 1.54 | +0.10 | +6.95% | 0.08 | 11 | 162 | 0.46 | 0.81 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 21.50 | 1.20 | 1.33 | 1.27 | 1.30 | +0.01 | +0.78% | 0.06 | 27 | 136 | 0.52 | 0.73 | 0.20 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 22.00 | 0.86 | 0.95 | 0.91 | 0.89 | -0.29 | -24.58% | 0.04 | 37 | 665 | 0.51 | 0.63 | 0.24 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 22.50 | 0.56 | 0.65 | 0.61 | 0.61 | -0.17 | -21.80% | 0.03 | 27 | 206 | 0.50 | 0.51 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 23.00 | 0.39 | 0.44 | 0.42 | 0.41 | -0.16 | -28.07% | 0.02 | 38 | 752 | 0.50 | 0.38 | 0.25 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 23.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.12 | -30.77% | 0.01 | 24 | 606 | 0.51 | 0.27 | 0.21 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 24.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.10 | -37.04% | 0.01 | 58 | 733 | 0.51 | 0.19 | 0.17 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 24.50 | 0.09 | 0.12 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.53 | 0.13 | 0.13 | -0.02 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 25.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 248 | 0.64 | 0.08 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 25.50 | 0.01 | 0.18 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 6 | 0.62 | 0.06 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.12 | 0.02 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 11:58:52 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 11:58:52 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 11:58:52 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 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 11:58:52 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 11:58:52 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 11:58:52 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:52 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 11:58:52 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 205 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:52 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 11:58:52 AM EST |
| 19.00 | 0.00 | 0.42 | 0.21 | 0.04 | -0.05 | -55.56% | 0.01 | 1 | 149 | 1.37 | -0.02 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.90 | -0.04 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 20.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 34 | 924 | 0.61 | -0.08 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 34 | 0.56 | -0.12 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 21.00 | 0.11 | 0.21 | 0.16 | 0.18 | -0.02 | -10.00% | 0.01 | 33 | 830 | 0.52 | -0.18 | 0.15 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 21.50 | 0.19 | 0.29 | 0.24 | 0.23 | -0.02 | -8.00% | 0.01 | 59 | 330 | 0.49 | -0.27 | 0.20 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 22.00 | 0.35 | 0.44 | 0.40 | 0.41 | +0.03 | +7.90% | 0.02 | 49 | 627 | 0.49 | -0.37 | 0.24 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 22.50 | 0.59 | 0.66 | 0.63 | 0.70 | +0.05 | +7.70% | 0.03 | 20 | 23 | 0.50 | -0.49 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 23.00 | 0.88 | 0.95 | 0.92 | 0.89 | +0.03 | +3.49% | 0.04 | 22 | 53 | 0.49 | -0.62 | 0.25 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 23.50 | 1.22 | 1.31 | 1.27 | 1.31 | % | 0.05 | 3 | 0 | 0.50 | -0.73 | 0.21 | -0.04 | 7/31/2026 | 7/31/2026 11:58:52 AM EST | |
| 24.00 | 1.59 | 2.02 | 1.81 | 1.62 | -0.27 | -14.29% | 0.08 | 5 | 17 | 0.64 | -0.81 | 0.17 | -0.03 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 24.50 | 1.51 | 2.46 | 1.99 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.90 | -0.87 | 0.13 | -0.02 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 25.00 | 2.43 | 2.89 | 2.66 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.94 | -0.92 | 0.09 | -0.02 | 7/30/2026 | 7/31/2026 11:58:52 AM EST |
| 25.50 | 2.90 | 3.40 | 3.15 | % | 0.12 | 0 | 0 | 1.04 | -0.94 | 0.06 | -0.01 | 7/31/2026 11:58:52 AM EST | |||
| 26.00 | 3.40 | 3.85 | 3.63 | 3.59 | -1.56 | -30.30% | 0.14 | 2 | 0 | 1.13 | -0.98 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 11:58:52 AM EST |
| 27.00 | 4.40 | 4.85 | 4.63 | 6.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/31/2026 11:58:52 AM EST |
| 28.00 | 5.40 | 5.85 | 5.63 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST | |||
| 29.00 | 5.50 | 7.00 | 6.25 | 8.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 11:58:52 AM EST |
| 30.00 | 6.50 | 8.00 | 7.25 | 8.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 11:58:52 AM EST |
| 31.00 | 7.50 | 9.00 | 8.25 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 11:58:52 AM EST |