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 | 13.60 | 14.80 | 14.20 | 13.17 | 0.00 | 0.00% | 1.58 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 12.85 | 13.35 | 13.10 | 13.05 | +0.42 | +3.33% | 1.31 | 63 | 45 | 5.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 11.90 | 12.35 | 12.13 | 12.12 | +0.40 | +3.42% | 1.10 | 73 | 42 | 5.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 11.00 | 11.65 | 11.33 | 11.25 | +0.58 | +5.44% | 0.94 | 14 | 57 | 7.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 9.95 | 10.85 | 10.40 | 9.95 | +0.18 | +1.85% | 0.80 | 25 | 52 | 7.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 9.05 | 9.85 | 9.45 | 9.23 | +0.36 | +4.06% | 0.67 | 28 | 18 | 6.46 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 8.05 | 8.55 | 8.30 | 8.38 | +0.55 | +7.03% | 0.55 | 33 | 11 | 4.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 7.55 | 8.05 | 7.80 | 7.54 | +0.55 | +7.87% | 0.50 | 2 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 7.05 | 7.55 | 7.30 | 7.45 | +0.60 | +8.76% | 0.46 | 4 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 6.50 | 7.05 | 6.78 | 6.34 | +0.83 | +15.07% | 0.41 | 2 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 6.05 | 6.55 | 6.30 | 5.94 | +0.44 | +8.00% | 0.37 | 2 | 19 | 3.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 5.55 | 6.05 | 5.80 | 5.90 | +1.30 | +28.27% | 0.33 | 5 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 5.05 | 6.30 | 5.68 | 5.03 | +0.30 | +6.35% | 0.32 | 2 | 56 | 4.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 4.55 | 5.05 | 4.80 | 4.54 | +0.23 | +5.34% | 0.26 | 3 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 3.90 | 4.75 | 4.33 | 4.28 | +0.59 | +15.99% | 0.23 | 4 | 91 | 3.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 3.50 | 4.15 | 3.83 | 3.79 | +0.49 | +14.85% | 0.20 | 18 | 94 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 2.90 | 3.55 | 3.23 | 3.38 | +0.46 | +15.76% | 0.16 | 16 | 439 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 2.24 | 3.60 | 2.92 | 2.52 | +0.36 | +16.67% | 0.14 | 1 | 124 | 3.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 1.94 | 2.46 | 2.20 | 2.59 | +0.88 | +51.47% | 0.10 | 27 | 718 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 1.51 | 2.14 | 1.83 | 1.75 | +0.28 | +19.05% | 0.09 | 82 | 763 | 1.62 | 0.97 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 1.14 | 1.51 | 1.33 | 1.36 | +0.39 | +40.21% | 0.06 | 113 | 2,651 | 1.12 | 0.88 | 0.21 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 0.73 | 1.15 | 0.94 | 1.04 | +0.35 | +50.73% | 0.04 | 52 | 1,094 | 1.09 | 0.77 | 0.30 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.05 | +11.12% | 0.02 | 322 | 1,121 | 0.62 | 0.61 | 0.40 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 0.04 | 0.36 | 0.20 | 0.31 | +0.06 | +24.00% | 0.01 | 425 | 658 | 0.45 | 0.39 | 0.43 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.23 | 0.12 | 0.18 | +0.09 | +100.00% | 0.01 | 168 | 1,001 | 0.51 | 0.19 | 0.32 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 176 | 417 | 0.59 | 0.06 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 145 | 262 | 0.69 | 0.02 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 32 | 0.78 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 87 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 26 | 3.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 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 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 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 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 9.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 321 | 4.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 8.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 11 | 7.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 236 | 3.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 113 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 246 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 192 | 219 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 0.01 | 0.16 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 33 | 343 | 0.81 | -0.03 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 117 | 235 | 0.63 | -0.12 | 0.21 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.15 | -46.88% | 0.01 | 143 | 92 | 0.61 | -0.23 | 0.30 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.42 | 0.31 | 0.32 | -0.26 | -44.83% | 0.01 | 36 | 304 | 0.60 | -0.39 | 0.40 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 0.45 | 0.65 | 0.55 | 0.40 | -1.81 | -81.90% | 0.02 | 11 | 2 | 0.57 | -0.61 | 0.43 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 0.69 | 1.09 | 0.89 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.51 | -0.81 | 0.32 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 0.17 | 3.10 | 1.64 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 3.41 | -0.94 | 0.15 | -0.02 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 0.64 | 3.30 | 1.97 | 3.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.23 | -0.98 | 0.06 | -0.01 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 0.81 | 3.50 | 2.16 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.01 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 1.21 | 4.50 | 2.86 | 4.64 | 0.00 | 0.00% | 0.11 | 0 | 6 | 3.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 2.20 | 5.50 | 3.85 | 6.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:04 PM EST |
| 28.00 | 3.10 | 6.50 | 4.80 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 29.00 | 4.20 | 7.50 | 5.85 | 5.84 | -1.21 | -17.17% | 0.20 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 5.15 | 8.50 | 6.83 | 6.82 | -1.11 | -14.00% | 0.23 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |