Options Chain for CHEWY INC CL A (CHWY) - $21.88 as of 7/28/2026 7:17:08 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 | 12.30 | 14.65 | 13.48 | 13.17 | 0.00 | 0.00% | 1.50 | 0 | 18 | 5.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 10.00 | 11.40 | 13.45 | 12.43 | 12.63 | 0.00 | 0.00% | 1.24 | 0 | 45 | 4.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 11.00 | 10.55 | 12.45 | 11.50 | 11.72 | 0.00 | 0.00% | 1.05 | 0 | 42 | 4.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 12.00 | 9.75 | 11.40 | 10.58 | 10.67 | 0.00 | 0.00% | 0.88 | 0 | 57 | 4.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 13.00 | 8.75 | 10.40 | 9.58 | 9.77 | 0.00 | 0.00% | 0.74 | 0 | 52 | 4.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 14.00 | 7.75 | 9.40 | 8.58 | 8.87 | 0.00 | 0.00% | 0.61 | 0 | 18 | 4.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 6.75 | 8.45 | 7.60 | 7.83 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.50 | 6.25 | 7.80 | 7.03 | 6.99 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.00 | 5.75 | 7.45 | 6.60 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.50 | 5.25 | 6.95 | 6.10 | 5.51 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.00 | 4.90 | 6.25 | 5.58 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 4.40 | 5.75 | 5.08 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.00 | 3.90 | 5.25 | 4.58 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 56 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.50 | 3.40 | 4.75 | 4.08 | 4.31 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.00 | 2.90 | 4.25 | 3.58 | 3.69 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.50 | 2.66 | 3.65 | 3.16 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 94 | 1.39 | 1.00 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 2.00 | 3.15 | 2.58 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 439 | 1.47 | 0.99 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.50 | 1.69 | 2.56 | 2.13 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 124 | 1.20 | 0.99 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.00 | 1.85 | 2.07 | 1.96 | 1.93 | +0.22 | +12.87% | 0.09 | 4 | 718 | 1.06 | 0.92 | 0.13 | -0.02 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 21.50 | 0.75 | 1.65 | 1.20 | 1.47 | 0.00 | 0.00% | 0.06 | 0 | 763 | 0.82 | 0.86 | 0.19 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.00 | 0.61 | 1.14 | 0.88 | 0.77 | -0.20 | -20.62% | 0.04 | 7 | 2,651 | 0.76 | 0.80 | 0.28 | -0.04 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 0.60 | 0.78 | 0.69 | 0.62 | -0.07 | -10.15% | 0.03 | 8 | 1,094 | 0.66 | 0.65 | 0.38 | -0.05 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 23.00 | 0.37 | 0.44 | 0.41 | 0.43 | -0.02 | -4.45% | 0.02 | 9 | 1,121 | 0.56 | 0.45 | 0.42 | -0.05 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 23.50 | 0.18 | 0.29 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 658 | 0.59 | 0.26 | 0.34 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 24.00 | 0.07 | 0.15 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 4 | 1,001 | 0.47 | 0.13 | 0.22 | -0.03 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.60 | 0.06 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 262 | 0.62 | 0.02 | 0.05 | -0.01 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 321 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.98 | 0.00 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.83 | -0.01 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.91 | -0.01 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 93 | 219 | 0.74 | -0.08 | 0.13 | -0.02 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 21.50 | 0.02 | 0.19 | 0.11 | 0.19 | +0.11 | +137.50% | 0.01 | 1 | 343 | 0.62 | -0.14 | 0.19 | -0.04 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 22.00 | 0.11 | 0.20 | 0.16 | 0.25 | +0.07 | +38.89% | 0.01 | 10 | 235 | 0.69 | -0.20 | 0.28 | -0.04 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 4 | 92 | 0.59 | -0.35 | 0.38 | -0.05 | 7/29/2026 | 7/28/2026 4:00:06 PM EST |
| 23.00 | 0.42 | 1.00 | 0.71 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.39 | -0.55 | 0.42 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 23.50 | 0.57 | 1.69 | 1.13 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.74 | 0.34 | -0.05 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 24.00 | 1.09 | 2.15 | 1.62 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 92 | 1.09 | -0.87 | 0.22 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 24.50 | 1.53 | 2.60 | 2.07 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.26 | -0.94 | 0.11 | -0.02 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 1.90 | 3.05 | 2.48 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.74 | -0.98 | 0.05 | -0.01 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 25.50 | 2.45 | 3.65 | 3.05 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.74 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 26.00 | 2.90 | 4.10 | 3.50 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 27.00 | 4.00 | 5.00 | 4.50 | 6.73 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:06 PM EST |
| 28.00 | 5.00 | 6.05 | 5.53 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 29.00 | 5.95 | 7.20 | 6.58 | 7.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 6.75 | 8.25 | 7.50 | 7.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |