Options Chain for CHEWY INC CL A (CHWY) - $21.52 as of 7/23/2026 1:34:46 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 | 11.70 | 11.90 | 11.80 | 11.90 | -0.55 | -4.42% | 1.31 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 10.00 | 10.60 | 11.10 | 10.85 | 10.80 | -0.45 | -4.00% | 1.08 | 5 | 15 | 8.99 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 11.00 | 9.65 | 10.05 | 9.85 | 9.86 | -0.69 | -6.54% | 0.90 | 118 | 67 | 6.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 12.00 | 8.70 | 8.90 | 8.80 | 8.82 | -0.56 | -5.97% | 0.73 | 118 | 68 | 5.63 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 13.00 | 7.70 | 8.00 | 7.85 | 7.80 | -0.50 | -6.03% | 0.60 | 83 | 8 | 6.85 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 14.00 | 6.70 | 7.00 | 6.85 | 7.00 | -0.42 | -5.66% | 0.49 | 81 | 6 | 6.50 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 15.00 | 5.70 | 6.05 | 5.88 | 5.75 | -0.67 | -10.44% | 0.39 | 2 | 18 | 5.65 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 15.50 | 5.00 | 5.50 | 5.25 | 5.65 | -0.28 | -4.73% | 0.34 | 1 | 10 | 5.64 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 16.00 | 4.65 | 4.90 | 4.78 | 4.85 | -0.58 | -10.69% | 0.30 | 3 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 16.50 | 4.15 | 4.50 | 4.33 | 4.50 | -0.75 | -14.29% | 0.26 | 5 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 17.00 | 3.65 | 4.10 | 3.88 | 3.83 | -0.67 | -14.89% | 0.23 | 125 | 12 | 3.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 17.50 | 3.25 | 3.45 | 3.35 | 3.37 | -0.44 | -11.55% | 0.19 | 123 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 18.00 | 2.67 | 3.10 | 2.89 | 2.83 | -0.67 | -19.15% | 0.16 | 4 | 67 | 2.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 18.50 | 2.06 | 2.66 | 2.36 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 8 | 2.48 | 0.97 | 0.07 | -0.03 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 19.00 | 1.67 | 2.12 | 1.90 | 1.81 | -0.69 | -27.60% | 0.10 | 7 | 98 | 1.47 | 0.91 | 0.12 | -0.09 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 19.50 | 1.21 | 1.60 | 1.41 | 1.40 | -0.50 | -26.32% | 0.07 | 24 | 41 | 1.25 | 0.89 | 0.17 | -0.09 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 20.00 | 0.75 | 0.93 | 0.84 | 0.93 | -0.67 | -41.88% | 0.04 | 11 | 261 | 1.02 | 0.81 | 0.27 | -0.11 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 20.50 | 0.42 | 0.68 | 0.55 | 0.63 | -0.50 | -44.25% | 0.03 | 3 | 268 | 0.93 | 0.68 | 0.41 | -0.13 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 21.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.44 | -68.75% | 0.01 | 124 | 846 | 0.71 | 0.46 | 0.52 | -0.12 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 21.50 | 0.06 | 0.09 | 0.08 | 0.11 | -0.32 | -74.42% | 0.00 | 299 | 3,662 | 0.69 | 0.24 | 0.37 | -0.10 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 436 | 1,730 | 0.70 | 0.14 | 0.22 | -0.06 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 17 | 439 | 0.74 | 0.08 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 28 | 2,593 | 0.99 | 0.03 | 0.06 | -0.01 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,365 | 1.86 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.26 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 11:58:56 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 9.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 11:58:56 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 11:58:56 AM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | 0.05 | +0.03 | +150.00% | 0.08 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 5.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.08 | +100.00% | 0.01 | 5 | 427 | 2.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 11:58:56 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.19 | -0.03 | 0.07 | -0.03 | 7/21/2026 | 7/23/2026 11:58:56 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 15 | 890 | 0.93 | -0.09 | 0.12 | -0.09 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 19.50 | 0.01 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 294 | 1.02 | -0.11 | 0.17 | -0.09 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.22 | +0.17 | +340.00% | 0.00 | 7 | 506 | 1.01 | -0.18 | 0.27 | -0.11 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 20.50 | 0.07 | 0.21 | 0.14 | 0.29 | +0.19 | +190.00% | 0.01 | 3 | 472 | 0.79 | -0.32 | 0.41 | -0.13 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 21.00 | 0.25 | 0.48 | 0.37 | 0.36 | +0.16 | +80.00% | 0.02 | 23 | 262 | 0.79 | -0.54 | 0.52 | -0.12 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 21.50 | 0.41 | 0.96 | 0.69 | 0.77 | +0.34 | +79.07% | 0.03 | 8 | 587 | 0.90 | -0.76 | 0.37 | -0.10 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 22.00 | 1.04 | 1.34 | 1.19 | 1.09 | +0.24 | +28.24% | 0.05 | 2 | 325 | 1.26 | -0.86 | 0.22 | -0.06 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 22.50 | 1.43 | 1.88 | 1.66 | 1.66 | +0.44 | +36.07% | 0.07 | 5 | 6 | 1.66 | -0.92 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 23.00 | 1.88 | 2.33 | 2.11 | 2.34 | +0.76 | +48.11% | 0.09 | 19 | 29 | 1.44 | -0.97 | 0.06 | -0.01 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 23.50 | 2.34 | 2.87 | 2.61 | 2.57 | +0.32 | +14.23% | 0.11 | 1 | 3 | 2.14 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 24.00 | 2.79 | 3.30 | 3.05 | 3.19 | +0.61 | +23.65% | 0.13 | 4 | 18 | 2.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 24.50 | 2.55 | 3.85 | 3.20 | 3.04 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 25.00 | 3.85 | 4.35 | 4.10 | 4.05 | +0.43 | +11.88% | 0.16 | 5 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 26.00 | 4.80 | 5.30 | 5.05 | 5.12 | -0.38 | -6.91% | 0.19 | 2 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |
| 27.00 | 5.00 | 6.70 | 5.85 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 11:58:56 AM EST |
| 28.00 | 5.90 | 7.40 | 6.65 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 11:58:56 AM EST |
| 29.00 | 6.90 | 8.40 | 7.65 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 11:58:56 AM EST |
| 30.00 | 8.15 | 9.50 | 8.83 | 8.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 11:58:56 AM EST |
| 31.00 | 9.05 | 12.10 | 10.58 | 10.40 | -0.25 | -2.35% | 0.34 | 1 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 11:58:56 AM EST |