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 | 11.25 | 12.40 | 11.83 | 12.65 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 12:58:57 PM EST |
| 10.00 | 10.25 | 13.20 | 11.73 | 10.21 | -0.59 | -5.47% | 1.17 | 2 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 11.00 | 9.65 | 12.25 | 10.95 | 9.82 | 0.00 | 0.00% | 1.00 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 12:58:57 PM EST |
| 12.00 | 8.65 | 11.25 | 9.95 | % | 0.83 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 12:58:57 PM EST | |||
| 13.00 | 7.65 | 10.25 | 8.95 | 5.60 | 0.00 | 0.00% | 0.69 | 0 | 3 | 5.72 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 12:58:57 PM EST |
| 14.00 | 6.65 | 8.10 | 7.38 | 6.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 12:58:57 PM EST |
| 15.00 | 5.70 | 7.05 | 6.38 | 6.43 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 12:58:57 PM EST |
| 15.50 | 5.15 | 6.60 | 5.88 | 6.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 16.00 | 4.80 | 5.95 | 5.38 | 5.54 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 16.50 | 4.30 | 5.45 | 4.88 | 5.12 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 17.00 | 4.00 | 4.50 | 4.25 | 4.33 | -0.22 | -4.84% | 0.25 | 1 | 9 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 17.50 | 3.30 | 4.50 | 3.90 | 4.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.02 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 12:58:57 PM EST |
| 18.00 | 2.93 | 3.70 | 3.32 | 3.40 | +0.94 | +38.22% | 0.18 | 1 | 68 | 1.49 | 0.99 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 18.50 | 2.30 | 3.50 | 2.90 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.67 | 0.96 | 0.05 | -0.01 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 19.00 | 2.13 | 2.33 | 2.23 | 2.23 | -0.34 | -13.23% | 0.12 | 18 | 124 | 1.04 | 0.93 | 0.08 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 19.50 | 1.65 | 1.94 | 1.80 | 1.80 | -0.40 | -18.19% | 0.09 | 5 | 40 | 0.73 | 0.87 | 0.13 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 20.00 | 1.27 | 1.41 | 1.34 | 1.36 | -0.34 | -20.00% | 0.07 | 36 | 294 | 0.51 | 0.79 | 0.18 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 20.50 | 0.92 | 1.00 | 0.96 | 0.98 | -0.38 | -27.95% | 0.05 | 116 | 217 | 0.51 | 0.69 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 21.00 | 0.62 | 0.70 | 0.66 | 0.67 | -0.34 | -33.67% | 0.03 | 42 | 674 | 0.54 | 0.57 | 0.25 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 21.50 | 0.40 | 0.48 | 0.44 | 0.47 | -0.21 | -30.89% | 0.02 | 96 | 223 | 0.52 | 0.44 | 0.26 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 22.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.17 | -37.78% | 0.01 | 76 | 659 | 0.53 | 0.32 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 22.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.16 | -48.49% | 0.01 | 110 | 125 | 0.53 | 0.22 | 0.19 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 27 | 601 | 0.54 | 0.14 | 0.14 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 23.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 2,268 | 0.56 | 0.09 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 664 | 0.56 | 0.05 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 24.50 | 0.01 | 0.13 | 0.07 | 0.04 | % | 0.00 | 1 | 0 | 0.94 | 0.03 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 12:58:57 PM EST | |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 84 | 0.60 | 0.02 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 48 | 0.73 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 12:58:57 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 12:58:57 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:58:57 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 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 12:58:57 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 12:58:57 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 12:58:57 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 12:58:57 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 12:58:57 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 12:58:57 PM EST |
| 15.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:58:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 12:58:57 PM EST | |||
| 17.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 76 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.70 | -0.01 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 160 | 1.21 | -0.01 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 18.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.59 | -0.04 | 0.05 | -0.01 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 856 | 0.57 | -0.07 | 0.08 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 19.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.01 | 15 | 269 | 0.58 | -0.13 | 0.13 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 20.00 | 0.19 | 0.25 | 0.22 | 0.20 | +0.03 | +17.65% | 0.01 | 52 | 411 | 0.55 | -0.21 | 0.18 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 20.50 | 0.31 | 0.35 | 0.33 | 0.34 | +0.03 | +9.68% | 0.02 | 46 | 85 | 0.52 | -0.31 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 21.00 | 0.49 | 0.58 | 0.54 | 0.53 | +0.09 | +20.46% | 0.03 | 71 | 142 | 0.52 | -0.43 | 0.25 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 21.50 | 0.77 | 0.85 | 0.81 | 0.78 | +0.12 | +18.19% | 0.04 | 335 | 369 | 0.53 | -0.56 | 0.26 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 22.00 | 1.12 | 1.19 | 1.16 | 1.12 | +0.22 | +24.45% | 0.05 | 23 | 75 | 0.51 | -0.68 | 0.23 | -0.04 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 22.50 | 1.43 | 1.60 | 1.52 | 1.14 | -1.05 | -47.95% | 0.07 | 2 | 4 | 0.54 | -0.78 | 0.19 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 23.00 | 1.80 | 2.04 | 1.92 | 1.84 | -0.07 | -3.67% | 0.08 | 2 | 31 | 0.45 | -0.86 | 0.14 | -0.03 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 23.50 | 1.87 | 2.69 | 2.28 | 2.25 | -0.64 | -22.15% | 0.10 | 2 | 2 | 0.97 | -0.91 | 0.10 | -0.02 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 24.00 | 2.48 | 3.05 | 2.77 | 2.79 | -0.89 | -24.19% | 0.12 | 4 | 7 | 0.91 | -0.95 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 12:58:57 PM EST |
| 24.50 | 2.35 | 3.95 | 3.15 | % | 0.13 | 0 | 0 | 1.46 | -0.97 | 0.04 | -0.01 | 7/17/2026 12:58:57 PM EST | |||
| 25.00 | 3.05 | 4.20 | 3.63 | 3.54 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.29 | -0.98 | 0.02 | 0.00 | 7/16/2026 | 7/17/2026 12:58:57 PM EST |
| 26.00 | 4.05 | 5.25 | 4.65 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.53 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/17/2026 12:58:57 PM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 6.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |
| 28.00 | 5.90 | 7.40 | 6.65 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |
| 29.00 | 6.90 | 9.80 | 8.35 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |
| 30.00 | 7.90 | 10.80 | 9.35 | 9.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |
| 31.00 | 8.90 | 11.80 | 10.35 | 10.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 12:58:57 PM EST |