Options Chain for CHEWY INC CL A (CHWY) - $21.93 as of 7/21/2026 5:57:25 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 | 12.20 | 12.75 | 12.48 | 12.50 | -0.40 | -3.11% | 1.39 | 4 | 5 | 6.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 10.00 | 11.10 | 11.75 | 11.43 | 11.50 | -0.44 | -3.69% | 1.14 | 7 | 12 | 6.22 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 11.00 | 10.10 | 10.70 | 10.40 | 10.55 | +0.15 | +1.45% | 0.95 | 15 | 52 | 5.32 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 12.00 | 9.20 | 9.75 | 9.48 | 9.65 | +0.15 | +1.58% | 0.79 | 18 | 52 | 4.94 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 13.00 | 8.20 | 8.85 | 8.53 | 8.70 | 0.00 | 0.00% | 0.66 | 3 | 7 | 4.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 14.00 | 7.20 | 7.80 | 7.50 | 7.68 | 0.00 | 0.00% | 0.54 | 0 | 6 | 4.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 15.00 | 6.20 | 6.65 | 6.43 | 6.43 | -0.43 | -6.27% | 0.43 | 11 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 15.50 | 5.80 | 6.20 | 6.00 | 6.00 | -0.44 | -6.84% | 0.39 | 8 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 16.00 | 5.30 | 5.75 | 5.53 | 5.55 | -0.15 | -2.64% | 0.35 | 4 | 6 | 2.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 16.50 | 4.75 | 5.35 | 5.05 | 5.25 | -0.11 | -2.06% | 0.31 | 2 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 17.00 | 4.30 | 4.70 | 4.50 | 4.75 | -0.19 | -3.85% | 0.26 | 4 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 17.50 | 3.75 | 4.25 | 4.00 | 4.25 | +0.25 | +6.25% | 0.23 | 5 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 18.00 | 3.30 | 3.65 | 3.48 | 3.50 | -0.30 | -7.90% | 0.19 | 7 | 69 | 1.76 | 1.00 | 0.01 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 18.50 | 2.65 | 3.20 | 2.93 | 3.15 | +0.26 | +9.00% | 0.16 | 4 | 4 | 1.67 | 0.99 | 0.02 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 19.00 | 2.29 | 2.74 | 2.52 | 2.56 | -0.31 | -10.81% | 0.13 | 46 | 125 | 1.55 | 0.98 | 0.04 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 19.50 | 1.69 | 2.42 | 2.06 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.64 | 0.94 | 0.09 | -0.04 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 20.00 | 1.38 | 1.65 | 1.52 | 1.68 | -0.05 | -2.89% | 0.08 | 15 | 275 | 0.95 | 0.90 | 0.15 | -0.05 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 20.50 | 1.03 | 1.20 | 1.12 | 1.12 | -0.38 | -25.34% | 0.05 | 64 | 252 | 0.52 | 0.81 | 0.23 | -0.07 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 21.00 | 0.74 | 0.82 | 0.78 | 0.66 | -0.44 | -40.00% | 0.04 | 218 | 873 | 0.60 | 0.69 | 0.31 | -0.08 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 21.50 | 0.44 | 0.51 | 0.48 | 0.44 | -0.42 | -48.84% | 0.02 | 127 | 611 | 0.58 | 0.53 | 0.35 | -0.08 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 22.00 | 0.23 | 0.30 | 0.27 | 0.22 | -0.33 | -60.00% | 0.01 | 212 | 1,598 | 0.58 | 0.36 | 0.32 | -0.07 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 22.50 | 0.12 | 0.17 | 0.15 | 0.13 | -0.21 | -61.77% | 0.01 | 60 | 421 | 0.60 | 0.22 | 0.24 | -0.06 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 23.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 141 | 2,517 | 0.61 | 0.13 | 0.16 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 59 | 2,327 | 0.62 | 0.07 | 0.10 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 19 | 718 | 0.79 | 0.03 | 0.05 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 11 | 1.02 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.80 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 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 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 3 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/21/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.42 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/21/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 140 | 0.79 | -0.01 | 0.02 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 21 | 883 | 0.97 | -0.02 | 0.04 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 286 | 0.70 | -0.06 | 0.09 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 22 | 500 | 0.70 | -0.10 | 0.15 | -0.05 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 20.50 | 0.11 | 0.17 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 86 | 397 | 0.65 | -0.19 | 0.23 | -0.07 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 21.00 | 0.24 | 0.30 | 0.27 | 0.30 | +0.05 | +20.00% | 0.01 | 116 | 235 | 0.64 | -0.31 | 0.31 | -0.08 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 21.50 | 0.43 | 0.50 | 0.47 | 0.54 | +0.15 | +38.47% | 0.02 | 12 | 587 | 0.63 | -0.47 | 0.35 | -0.08 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 22.00 | 0.71 | 0.80 | 0.76 | 0.85 | +0.27 | +46.56% | 0.03 | 270 | 332 | 0.62 | -0.64 | 0.32 | -0.07 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 22.50 | 1.09 | 1.16 | 1.13 | 1.24 | +0.23 | +22.78% | 0.05 | 4 | 10 | 0.64 | -0.78 | 0.24 | -0.06 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 23.00 | 1.48 | 1.93 | 1.71 | 1.64 | +0.12 | +7.90% | 0.07 | 7 | 27 | 1.18 | -0.87 | 0.16 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 23.50 | 1.80 | 2.25 | 2.03 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | -0.93 | 0.10 | -0.03 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 24.00 | 2.17 | 2.87 | 2.52 | 2.42 | -0.73 | -23.18% | 0.10 | 8 | 12 | 1.42 | -0.97 | 0.05 | -0.01 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 24.50 | 2.35 | 3.55 | 2.95 | 3.26 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.89 | -0.99 | 0.02 | 0.00 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 25.00 | 3.25 | 3.75 | 3.50 | 3.35 | +0.03 | +0.91% | 0.14 | 2 | 20 | 1.46 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 26.00 | 3.90 | 4.95 | 4.43 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/21/2026 3:59:55 PM EST |
| 27.00 | 4.85 | 6.00 | 5.43 | 5.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 28.00 | 5.70 | 7.15 | 6.43 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:55 PM EST |
| 29.00 | 6.70 | 8.15 | 7.43 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:55 PM EST |
| 30.00 | 7.70 | 9.15 | 8.43 | 9.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:55 PM EST |
| 31.00 | 8.70 | 10.15 | 9.43 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:55 PM EST |