Options Chain for CHEWY INC CL A (CHWY) - $20.40 as of 7/15/2026 8:58:45 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 | 11.20 | 11.75 | 11.48 | 11.55 | 0.00 | 0.00% | 1.28 | 0 | 12 | 6.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 10.00 | 10.30 | 10.60 | 10.45 | 10.55 | 0.00 | 0.00% | 1.04 | 0 | 16 | 4.74 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 11.00 | 9.25 | 9.80 | 9.53 | 9.40 | 0.00 | 0.00% | 0.87 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 12.00 | 8.15 | 8.90 | 8.53 | 8.53 | 0.00 | 0.00% | 0.71 | 0 | 3 | 5.03 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 12.50 | 7.60 | 8.40 | 8.00 | 8.15 | 0.00 | 0.00% | 0.64 | 0 | 12 | 4.72 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 13.00 | 7.25 | 7.90 | 7.58 | 7.35 | 0.00 | 0.00% | 0.58 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 14.00 | 6.20 | 6.75 | 6.48 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 15.00 | 5.20 | 5.75 | 5.48 | 5.44 | 0.00 | 0.00% | 0.37 | 0 | 18 | 2.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 15.50 | 4.75 | 5.40 | 5.08 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 16.00 | 4.30 | 4.75 | 4.53 | 4.53 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 16.50 | 3.75 | 4.35 | 4.05 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 21 | 2.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 3.62 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.11 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 17.50 | 2.80 | 3.30 | 3.05 | 3.04 | 0.00 | 0.00% | 0.17 | 0 | 867 | 1.88 | 0.98 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 18.00 | 2.31 | 2.79 | 2.55 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 218 | 1.64 | 0.97 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 18.50 | 1.85 | 2.23 | 2.04 | 2.03 | 0.00 | 0.00% | 0.11 | 0 | 134 | 1.29 | 0.94 | 0.08 | -0.03 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 19.00 | 1.32 | 1.87 | 1.60 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 204 | 1.32 | 0.88 | 0.15 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 19.50 | 0.95 | 1.35 | 1.15 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 529 | 1.04 | 0.81 | 0.23 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 20.00 | 0.62 | 0.76 | 0.69 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 8,241 | 0.64 | 0.67 | 0.35 | -0.06 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 20.50 | 0.35 | 0.39 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 613 | 0.60 | 0.47 | 0.43 | -0.07 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 21.00 | 0.18 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,097 | 0.60 | 0.29 | 0.36 | -0.06 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 21.50 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.59 | 0.18 | 0.25 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.65 | 0.12 | 0.17 | -0.04 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,939 | 0.69 | 0.07 | 0.11 | -0.03 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.76 | 0.04 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.82 | 0.03 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.92 | 0.01 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,375 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,206 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 3.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.08 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,145 | 0.89 | -0.02 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.82 | -0.03 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.72 | -0.06 | 0.08 | -0.03 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.59 | -0.12 | 0.15 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 19.50 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.55 | -0.19 | 0.23 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 20.00 | 0.22 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5,479 | 0.57 | -0.33 | 0.35 | -0.06 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 20.50 | 0.23 | 0.53 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 439 | 0.45 | -0.53 | 0.43 | -0.07 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 21.00 | 0.59 | 0.96 | 0.78 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.54 | -0.71 | 0.36 | -0.06 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 21.50 | 0.92 | 1.39 | 1.16 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 135 | 1.03 | -0.82 | 0.25 | -0.05 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 22.00 | 1.27 | 1.83 | 1.55 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.14 | -0.88 | 0.17 | -0.04 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 22.50 | 1.84 | 2.23 | 2.04 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 469 | 1.14 | -0.93 | 0.11 | -0.03 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 23.00 | 2.23 | 2.99 | 2.61 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.77 | -0.96 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 23.50 | 2.65 | 3.40 | 3.03 | 2.76 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.78 | -0.97 | 0.05 | -0.02 | 7/9/2026 | 7/14/2026 3:59:56 PM EST |
| 24.00 | 3.20 | 4.05 | 3.63 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.21 | -0.99 | 0.03 | -0.01 | 7/10/2026 | 7/14/2026 3:59:56 PM EST |
| 25.00 | 4.30 | 4.90 | 4.60 | 4.66 | 0.00 | 0.00% | 0.18 | 0 | 72 | 2.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 26.00 | 5.05 | 6.00 | 5.53 | 5.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 27.00 | 6.15 | 7.00 | 6.58 | 6.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 27.50 | 6.55 | 8.25 | 7.40 | 7.13 | 0.00 | 0.00% | 0.27 | 0 | 3 | 4.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:56 PM EST |
| 30.00 | 9.25 | 10.00 | 9.63 | 9.18 | 0.00 | 0.00% | 0.32 | 0 | 24 | 3.63 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:56 PM EST |
| 32.50 | 11.50 | 13.05 | 12.28 | 12.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 35.00 | 14.00 | 15.70 | 14.85 | 14.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:56 PM EST |
| 37.50 | 16.50 | 18.25 | 17.38 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:56 PM EST |
| 40.00 | 19.00 | 20.70 | 19.85 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:56 PM EST |
| 42.50 | 21.50 | 23.25 | 22.38 | % | 0.53 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:56 PM EST | |||
| 45.00 | 24.00 | 25.75 | 24.88 | % | 0.55 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:56 PM EST | |||
| 47.50 | 26.55 | 28.25 | 27.40 | 26.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 3:59:56 PM EST |
| 50.00 | 29.15 | 30.75 | 29.95 | 29.44 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 3:59:56 PM EST |