Options Chain for CHEWY INC CL A (CHWY) - $20.15 as of 7/14/2026 7:33:09 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 | 10.95 | 11.50 | 11.23 | 11.25 | 0.00 | 0.00% | 1.25 | 0 | 6 | 4.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 10.00 | 10.55 | 10.28 | 10.10 | 0.00 | 0.00% | 1.03 | 0 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 11.00 | 9.05 | 10.00 | 9.53 | 9.10 | 0.00 | 0.00% | 0.87 | 0 | 6 | 5.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.00 | 8.05 | 8.50 | 8.28 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.50 | 7.50 | 8.00 | 7.75 | 8.72 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 13.00 | 6.85 | 7.55 | 7.20 | 7.49 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 14.00 | 5.95 | 7.30 | 6.63 | 6.35 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 4.90 | 5.50 | 5.20 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 15.50 | 4.45 | 5.00 | 4.73 | 4.89 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 16.00 | 3.95 | 4.55 | 4.25 | 4.79 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 16.50 | 3.45 | 4.00 | 3.73 | 3.86 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.00 | 2.99 | 3.50 | 3.25 | 3.19 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.28 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.50 | 2.41 | 3.60 | 3.01 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 869 | 1.48 | 0.98 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.00 | 2.08 | 2.58 | 2.33 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 220 | 0.94 | 0.96 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.50 | 1.66 | 2.05 | 1.86 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.92 | 0.92 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.00 | 1.29 | 1.71 | 1.50 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 235 | 1.01 | 0.85 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.50 | 0.80 | 1.29 | 1.05 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 528 | 0.58 | 0.76 | 0.23 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.00 | 0.67 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 8,882 | 0.58 | 0.63 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.50 | 0.40 | 0.46 | 0.43 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 608 | 0.58 | 0.47 | 0.32 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.00 | 0.23 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,897 | 0.60 | 0.32 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.50 | 0.12 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 826 | 0.59 | 0.19 | 0.23 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.64 | 0.11 | 0.16 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 0.63 | 0.07 | 0.10 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.67 | 0.04 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.72 | 0.02 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.80 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,975 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,377 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,206 | 1.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 4.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 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 | 7/13/2026 3:59:53 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 | 3.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.92 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 0.75 | -0.02 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.76 | -0.04 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.67 | -0.08 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.63 | -0.15 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.50 | 0.15 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.64 | -0.24 | 0.23 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.00 | 0.31 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5,496 | 0.60 | -0.37 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.50 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 430 | 0.62 | -0.53 | 0.32 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.00 | 0.86 | 0.97 | 0.92 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.63 | -0.68 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.50 | 1.17 | 1.48 | 1.33 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.66 | -0.81 | 0.23 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.00 | 1.56 | 2.04 | 1.80 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.19 | -0.89 | 0.16 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.50 | 1.93 | 2.38 | 2.16 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 460 | 1.12 | -0.93 | 0.10 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.00 | 2.53 | 3.10 | 2.82 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.60 | -0.96 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.50 | 2.91 | 3.60 | 3.26 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.74 | -0.98 | 0.04 | -0.01 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 24.00 | 3.45 | 4.20 | 3.83 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.03 | -0.99 | 0.02 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 25.00 | 4.45 | 5.05 | 4.75 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 72 | 2.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 26.00 | 5.45 | 6.05 | 5.75 | 5.57 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.00 | 6.45 | 7.10 | 6.78 | 6.77 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.50 | 6.95 | 7.55 | 7.25 | 7.22 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 9.50 | 10.00 | 9.75 | 9.18 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 32.50 | 11.20 | 13.15 | 12.18 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 14.35 | 15.10 | 14.73 | 14.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 37.50 | 17.05 | 17.90 | 17.48 | 17.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 19.40 | 20.35 | 19.88 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 42.50 | 21.15 | 22.85 | 22.00 | % | 0.52 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 45.00 | 23.65 | 25.50 | 24.58 | % | 0.55 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 47.50 | 27.05 | 28.05 | 27.55 | 26.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 50.00 | 28.65 | 30.45 | 29.55 | 29.44 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |