Options Chain for CHEWY INC CL A (CHWY) - $21.27 as of 7/16/2026 8:03:46 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 12.15 12.70 12.43 12.40 +0.30 +2.48% 1.38 1 12 0.00 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
10.00 11.10 11.75 11.43 11.55 +0.36 +3.22% 1.14 1 18 9.73 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
11.00 10.05 10.75 10.40 10.33 +0.05 +0.49% 0.95 2 12 8.68 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
12.00 9.10 9.70 9.40 9.40 +0.31 +3.41% 0.78 3 8 7.24 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
12.50 8.65 9.20 8.93 8.95 +0.41 +4.81% 0.71 1 13 6.81 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
13.00 8.15 8.75 8.45 8.18 0.00 0.00% 0.65 0 4 6.83 1.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
14.00 7.10 7.85 7.48 7.38 0.00 0.00% 0.53 0 7 6.65 1.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
15.00 6.10 7.00 6.55 6.53 +0.27 +4.32% 0.44 4 19 6.56 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
15.50 5.70 6.15 5.93 5.90 +0.15 +2.61% 0.38 5 6 4.13 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
16.00 4.40 5.65 5.03 5.57 +0.25 +4.70% 0.31 4 7 3.81 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
16.50 4.70 5.20 4.95 4.92 +0.18 +3.80% 0.30 2 23 3.82 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
17.00 4.25 4.65 4.45 4.53 +0.22 +5.11% 0.26 16 21 3.17 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
17.50 3.75 4.15 3.95 4.01 +0.06 +1.52% 0.23 17 870 2.86 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
18.00 3.35 3.65 3.50 3.45 +0.16 +4.87% 0.19 5 219 2.55 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
18.50 2.78 3.20 2.99 2.97 +0.07 +2.42% 0.16 4 135 2.51 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
19.00 2.12 2.67 2.40 2.46 +0.14 +6.04% 0.13 30 202 2.05 1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
19.50 1.73 2.21 1.97 2.00 +0.21 +11.74% 0.10 32 519 1.90 0.99 0.04 -0.01 7/16/2026 7/16/2026 4:00:04 PM EST
20.00 1.26 1.67 1.47 1.56 +0.26 +20.00% 0.07 82 8,150 1.42 0.95 0.11 -0.02 7/16/2026 7/16/2026 4:00:04 PM EST
20.50 0.93 1.17 1.05 1.11 +0.13 +13.27% 0.05 158 557 1.10 0.86 0.22 -0.07 7/16/2026 7/16/2026 4:00:04 PM EST
21.00 0.59 0.84 0.72 0.66 +0.22 +50.00% 0.03 217 1,957 0.93 0.73 0.37 -0.14 7/16/2026 7/16/2026 4:00:04 PM EST
21.50 0.22 0.38 0.30 0.30 +0.02 +7.15% 0.01 279 1,158 0.66 0.51 0.47 -0.16 7/16/2026 7/16/2026 4:00:04 PM EST
22.00 0.10 0.13 0.12 0.08 -0.06 -42.86% 0.01 315 706 0.66 0.29 0.41 -0.15 7/16/2026 7/16/2026 4:00:04 PM EST
22.50 0.02 0.04 0.03 0.04 -0.03 -42.86% 0.00 446 3,158 0.65 0.14 0.26 -0.07 7/16/2026 7/16/2026 4:00:04 PM EST
23.00 0.01 0.02 0.02 0.01 -0.03 -75.00% 0.00 16 749 0.74 0.06 0.13 -0.02 7/16/2026 7/16/2026 4:00:04 PM EST
23.50 0.00 0.08 0.04 0.10 +0.08 +400.00% 0.00 2 884 1.34 0.02 0.05 -0.01 7/16/2026 7/16/2026 4:00:04 PM EST
24.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 9 176 1.03 0.00 0.02 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
25.00 0.00 0.01 0.01 0.01 -0.02 -66.67% 0.00 7 2,974 1.35 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
26.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 90 1.64 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
27.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 7 2.12 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
27.50 0.00 0.01 0.01 0.03 +0.02 +200.00% 0.00 13 3,372 2.05 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
30.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 5 801 2.66 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
32.50 0.00 0.03 0.02 0.04 0.00 0.00% 0.00 0 2,206 0.00 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
35.00 0.00 0.01 0.01 0.03 +0.02 +200.00% 0.00 3 358 0.00 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
37.50 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 229 0.00 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
40.00 0.00 0.04 0.02 0.05 0.00 0.00% 0.00 0 161 0.00 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
42.50 0.00 0.18 0.09 0.16 0.00 0.00% 0.00 0 57 0.00 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 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 7/16/2026 4:00:04 PM EST
47.50 0.00 0.18 0.09 0.05 0.00 0.00% 0.00 0 45 0.00 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 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 7/16/2026 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 0.10 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 7/10/2026 7/16/2026 4:00:04 PM EST
10.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
11.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
12.00 0.00 0.05 0.03 0.03 -0.02 -40.00% 0.00 10 1 0.00 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
12.50 0.00 0.05 0.03 0.10 +0.05 +100.00% 0.00 10 22 0.00 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
13.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 1 0.00 0.00 0.00 0.00 6/29/2026 7/16/2026 4:00:04 PM EST
14.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 4 0.00 0.00 0.00 0.00 7/2/2026 7/16/2026 4:00:04 PM EST
15.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 2 693 3.00 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
15.50 0.00 0.05 0.03 0.11 0.00 0.00% 0.00 0 10 3.53 0.00 0.00 0.00 6/26/2026 7/16/2026 4:00:04 PM EST
16.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 0 189 3.24 0.00 0.00 0.00 7/13/2026 7/16/2026 4:00:04 PM EST
16.50 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 210 2.95 0.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
17.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 227 2.06 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
17.50 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 4,141 2.04 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
18.00 0.00 0.03 0.02 0.02 +0.01 +100.00% 0.00 12 819 1.93 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
18.50 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 175 1.87 0.00 0.00 0.00 7/15/2026 7/16/2026 4:00:04 PM EST
19.00 0.00 0.01 0.01 0.04 +0.03 +300.00% 0.00 21 431 1.19 0.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
19.50 0.01 0.05 0.03 0.06 +0.03 +100.00% 0.00 4 268 1.15 -0.01 0.04 -0.01 7/16/2026 7/16/2026 4:00:04 PM EST
20.00 0.01 0.10 0.06 0.02 -0.04 -66.67% 0.00 365 5,424 1.02 -0.05 0.11 -0.02 7/16/2026 7/16/2026 4:00:04 PM EST
20.50 0.02 0.04 0.03 0.04 -0.11 -73.34% 0.00 47 430 0.67 -0.14 0.22 -0.07 7/16/2026 7/16/2026 4:00:04 PM EST
21.00 0.05 0.20 0.13 0.13 -0.17 -56.67% 0.01 268 199 0.70 -0.27 0.37 -0.14 7/16/2026 7/16/2026 4:00:04 PM EST
21.50 0.20 0.52 0.36 0.27 -0.36 -57.15% 0.02 428 139 0.81 -0.49 0.47 -0.16 7/16/2026 7/16/2026 4:00:04 PM EST
22.00 0.40 0.92 0.66 0.65 -0.27 -29.35% 0.03 48 37 1.46 -0.71 0.41 -0.15 7/16/2026 7/16/2026 4:00:04 PM EST
22.50 0.90 1.26 1.08 0.95 -0.34 -26.36% 0.05 38 462 1.46 -0.86 0.26 -0.07 7/16/2026 7/16/2026 4:00:04 PM EST
23.00 1.21 1.84 1.53 1.52 -1.09 -41.77% 0.07 2 7 2.00 -0.94 0.13 -0.02 7/16/2026 7/16/2026 4:00:04 PM EST
23.50 1.46 2.55 2.01 1.97 -0.13 -6.19% 0.09 4 5 2.87 -0.98 0.05 -0.01 7/16/2026 7/16/2026 4:00:04 PM EST
24.00 2.15 3.10 2.63 2.43 -0.17 -6.54% 0.11 3 4 3.31 -1.00 0.02 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
25.00 3.20 3.75 3.48 3.60 -0.69 -16.09% 0.14 40 73 2.85 -1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
26.00 4.10 5.55 4.83 5.57 0.00 0.00% 0.19 0 0 5.60 -1.00 0.00 0.00 7/13/2026 7/16/2026 4:00:04 PM EST
27.00 5.15 6.05 5.60 6.68 0.00 0.00% 0.21 0 0 4.75 -1.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
27.50 5.60 7.05 6.33 7.13 0.00 0.00% 0.23 0 2 6.37 -1.00 0.00 0.00 7/14/2026 7/16/2026 4:00:04 PM EST
30.00 8.20 9.10 8.65 8.60 -0.58 -6.32% 0.29 36 24 6.15 -1.00 0.00 0.00 7/16/2026 7/16/2026 4:00:04 PM EST
32.50 10.60 11.95 11.28 12.20 0.00 0.00% 0.35 0 1 8.14 -1.00 0.00 0.00 7/13/2026 7/16/2026 4:00:04 PM EST
35.00 13.00 14.40 13.70 14.65 0.00 0.00% 0.39 0 0 8.82 -1.00 0.00 0.00 7/10/2026 7/16/2026 4:00:04 PM EST
37.50 15.60 16.90 16.25 17.20 0.00 0.00% 0.43 0 0 9.56 -1.00 0.00 0.00 7/13/2026 7/16/2026 4:00:04 PM EST
40.00 18.10 19.40 18.75 19.60 0.00 0.00% 0.47 0 0 0.00 -1.00 0.00 0.00 7/10/2026 7/16/2026 4:00:04 PM EST
42.50 20.60 21.75 21.18 % 0.50 0 0 0.00 -1.00 0.00 0.00 7/16/2026 4:00:04 PM EST
45.00 23.10 24.65 23.88 % 0.53 0 0 0.00 -1.00 0.00 0.00 7/16/2026 4:00:04 PM EST
47.50 25.40 27.25 26.33 26.94 0.00 0.00% 0.55 0 0 0.00 -1.00 0.00 0.00 7/8/2026 7/16/2026 4:00:04 PM EST
50.00 27.40 29.75 28.58 29.44 0.00 0.00% 0.57 0 0 0.00 -1.00 0.00 0.00 7/8/2026 7/16/2026 4:00:04 PM EST