Options Chain for CHEWY INC CL A (CHWY) - $20.56 as of 7/8/2026 8:23:10 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 | 10.95 | 12.50 | 11.73 | 11.40 | -0.23 | -1.98% | 1.30 | 54 | 215 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 10.00 | 10.05 | 10.85 | 10.45 | 10.40 | -0.11 | -1.05% | 1.04 | 65 | 221 | 6.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 11.00 | 9.15 | 9.85 | 9.50 | 9.49 | -0.11 | -1.15% | 0.86 | 10 | 11 | 6.10 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 12.00 | 7.85 | 9.15 | 8.50 | 8.28 | -0.42 | -4.83% | 0.71 | 2 | 6 | 6.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 13.00 | 7.00 | 7.80 | 7.40 | 7.44 | -0.38 | -4.86% | 0.57 | 5 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 14.00 | 6.20 | 7.05 | 6.63 | 6.51 | -0.97 | -12.97% | 0.47 | 1 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 15.00 | 5.05 | 5.95 | 5.50 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 15.50 | 4.85 | 5.35 | 5.10 | 5.03 | -0.17 | -3.27% | 0.33 | 1 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 16.00 | 4.45 | 4.75 | 4.60 | 4.60 | -0.42 | -8.37% | 0.29 | 4 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 16.50 | 3.95 | 4.35 | 4.15 | 4.15 | -0.40 | -8.80% | 0.25 | 3 | 52 | 2.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 17.00 | 3.35 | 3.85 | 3.60 | 3.69 | +0.01 | +0.28% | 0.21 | 2 | 19 | 2.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 17.50 | 2.85 | 3.30 | 3.08 | 3.10 | -0.04 | -1.28% | 0.18 | 6 | 25 | 2.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 18.00 | 2.47 | 2.91 | 2.69 | 2.67 | -0.07 | -2.56% | 0.15 | 11 | 98 | 2.06 | 0.99 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 18.50 | 2.01 | 2.36 | 2.19 | 2.03 | -0.20 | -8.97% | 0.12 | 4 | 74 | 1.66 | 0.98 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 19.00 | 1.46 | 1.78 | 1.62 | 1.63 | +0.02 | +1.25% | 0.09 | 3 | 321 | 1.20 | 0.94 | 0.11 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 19.50 | 1.06 | 1.48 | 1.27 | 1.33 | +0.03 | +2.31% | 0.07 | 6 | 315 | 1.36 | 0.87 | 0.21 | -0.07 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 20.00 | 0.71 | 0.93 | 0.82 | 0.83 | +0.08 | +10.67% | 0.04 | 101 | 467 | 0.74 | 0.74 | 0.33 | -0.09 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 20.50 | 0.37 | 0.47 | 0.42 | 0.46 | +0.02 | +4.55% | 0.02 | 39 | 521 | 0.63 | 0.56 | 0.41 | -0.10 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 89 | 709 | 0.63 | 0.35 | 0.39 | -0.09 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.50 | 0.08 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 0.01 | 53 | 748 | 0.65 | 0.20 | 0.28 | -0.07 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 337 | 1,165 | 0.71 | 0.10 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 44 | 668 | 0.75 | 0.05 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 587 | 0.87 | 0.02 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 149 | 1.04 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 150 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 243 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.46 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 73 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 157 | 0.90 | -0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 570 | 1.26 | -0.02 | 0.04 | -0.01 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 141 | 0.76 | -0.06 | 0.11 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 19.50 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 185 | 0.68 | -0.13 | 0.21 | -0.07 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 20.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.16 | -50.00% | 0.01 | 586 | 227 | 0.63 | -0.26 | 0.33 | -0.09 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 20.50 | 0.30 | 0.36 | 0.33 | 0.33 | -0.04 | -10.82% | 0.02 | 73 | 187 | 0.63 | -0.44 | 0.41 | -0.10 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.00 | 0.59 | 0.65 | 0.62 | 0.71 | +0.10 | +16.40% | 0.03 | 9 | 3,003 | 0.64 | -0.65 | 0.39 | -0.09 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.50 | 0.83 | 1.10 | 0.97 | 1.00 | +0.06 | +6.39% | 0.05 | 1 | 640 | 0.87 | -0.80 | 0.28 | -0.07 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.00 | 1.22 | 1.89 | 1.56 | 1.69 | +0.22 | +14.97% | 0.07 | 50 | 84 | 1.67 | -0.90 | 0.17 | -0.05 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.50 | 1.72 | 2.11 | 1.92 | 1.94 | +0.10 | +5.44% | 0.09 | 3 | 7 | 1.34 | -0.95 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 23.00 | 2.10 | 3.05 | 2.58 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.45 | -0.98 | 0.04 | -0.01 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 23.50 | 2.58 | 3.10 | 2.84 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.69 | -0.99 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 24.00 | 3.05 | 4.15 | 3.60 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 25.00 | 4.05 | 5.15 | 4.60 | 4.31 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.47 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 26.00 | 5.05 | 6.00 | 5.53 | 5.55 | +0.01 | +0.19% | 0.21 | 6 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 27.00 | 6.00 | 6.90 | 6.45 | 6.46 | +0.18 | +2.87% | 0.24 | 6 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 28.00 | 6.90 | 8.30 | 7.60 | 7.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 29.00 | 7.90 | 9.30 | 8.60 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 30.00 | 8.90 | 10.30 | 9.60 | 8.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:53 PM EST |
| 31.00 | 9.90 | 11.30 | 10.60 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 32.00 | 10.45 | 12.75 | 11.60 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 35.00 | 13.45 | 15.75 | 14.60 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |