Options Chain for CHEWY INC CL A (CHWY) - $21.48 as of 7/22/2026 9:08:08 AM 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 | 12.80 | 12.48 | 12.45 | -0.05 | -0.40% | 1.39 | 8 | 7 | 8.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 10.00 | 11.20 | 11.75 | 11.48 | 11.25 | -0.25 | -2.18% | 1.15 | 5 | 13 | 7.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 11.00 | 10.15 | 10.65 | 10.40 | 10.55 | 0.00 | 0.00% | 0.95 | 0 | 67 | 5.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 12.00 | 9.20 | 9.75 | 9.48 | 9.38 | -0.27 | -2.80% | 0.79 | 4 | 68 | 5.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 13.00 | 8.10 | 8.80 | 8.45 | 8.30 | -0.40 | -4.60% | 0.65 | 6 | 10 | 5.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 14.00 | 7.15 | 7.65 | 7.40 | 7.42 | -0.26 | -3.39% | 0.53 | 1 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 15.00 | 6.20 | 6.70 | 6.45 | 6.42 | -0.01 | -0.16% | 0.43 | 9 | 14 | 3.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 15.50 | 5.70 | 6.25 | 5.98 | 5.93 | -0.07 | -1.17% | 0.39 | 3 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 16.00 | 5.15 | 5.65 | 5.40 | 5.43 | -0.12 | -2.17% | 0.34 | 1 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 16.50 | 4.65 | 5.25 | 4.95 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 17.00 | 4.25 | 4.60 | 4.43 | 4.50 | -0.25 | -5.27% | 0.26 | 4 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 17.50 | 3.75 | 4.25 | 4.00 | 3.81 | -0.44 | -10.36% | 0.23 | 1 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 18.00 | 3.25 | 3.70 | 3.48 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 67 | 2.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 18.50 | 2.60 | 3.35 | 2.98 | 2.90 | -0.25 | -7.94% | 0.16 | 2 | 6 | 2.32 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 19.00 | 2.20 | 2.68 | 2.44 | 2.50 | -0.06 | -2.35% | 0.13 | 14 | 94 | 1.61 | 0.99 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 19.50 | 1.64 | 2.17 | 1.91 | 1.90 | +0.10 | +5.56% | 0.10 | 4 | 45 | 1.35 | 0.96 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 20.00 | 1.16 | 1.80 | 1.48 | 1.60 | -0.08 | -4.77% | 0.07 | 35 | 264 | 1.40 | 0.92 | 0.14 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 20.50 | 0.84 | 1.30 | 1.07 | 1.13 | +0.01 | +0.90% | 0.05 | 7 | 272 | 1.12 | 0.83 | 0.23 | -0.08 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 21.00 | 0.70 | 0.76 | 0.73 | 0.64 | -0.02 | -3.03% | 0.03 | 65 | 899 | 0.65 | 0.70 | 0.34 | -0.10 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 21.50 | 0.38 | 0.45 | 0.42 | 0.43 | -0.01 | -2.28% | 0.02 | 3,683 | 620 | 0.63 | 0.52 | 0.39 | -0.11 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 22.00 | 0.21 | 0.24 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 219 | 1,548 | 0.65 | 0.34 | 0.35 | -0.10 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 21 | 439 | 0.64 | 0.20 | 0.25 | -0.07 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 23.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 503 | 2,544 | 0.72 | 0.11 | 0.16 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 2,355 | 0.81 | 0.05 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 730 | 1.16 | 0.02 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.78 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 187 | 1.22 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 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 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM 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 | 7/22/2026 4:00:03 PM 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 | 7/22/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 30 | 2.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.09 | % | 0.00 | 11 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 68 | 2.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.09 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 890 | 0.93 | -0.01 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 295 | 0.88 | -0.04 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 20.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 508 | 0.75 | -0.08 | 0.14 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 20.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 39 | 441 | 0.67 | -0.17 | 0.23 | -0.08 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 21.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 96 | 270 | 0.66 | -0.30 | 0.34 | -0.10 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 21.50 | 0.34 | 0.41 | 0.38 | 0.43 | -0.11 | -20.37% | 0.02 | 51 | 590 | 0.61 | -0.48 | 0.39 | -0.11 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 22.00 | 0.64 | 0.70 | 0.67 | 0.85 | 0.00 | 0.00% | 0.03 | 4 | 327 | 0.61 | -0.66 | 0.35 | -0.10 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 22.50 | 0.85 | 1.44 | 1.15 | 1.22 | -0.02 | -1.62% | 0.05 | 3 | 9 | 1.30 | -0.80 | 0.25 | -0.07 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 23.00 | 1.35 | 2.06 | 1.71 | 1.58 | -0.06 | -3.66% | 0.07 | 3 | 31 | 1.75 | -0.89 | 0.16 | -0.05 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 23.50 | 1.50 | 2.44 | 1.97 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.77 | -0.95 | 0.08 | -0.02 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 24.00 | 2.30 | 2.95 | 2.63 | 2.58 | +0.16 | +6.62% | 0.11 | 3 | 16 | 1.99 | -0.98 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 24.50 | 2.35 | 3.45 | 2.90 | 3.04 | -0.22 | -6.75% | 0.12 | 3 | 6 | 2.19 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 25.00 | 3.25 | 3.80 | 3.53 | 3.62 | +0.27 | +8.06% | 0.14 | 2 | 3 | 2.04 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 26.00 | 4.30 | 4.95 | 4.63 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:03 PM EST |
| 27.00 | 4.80 | 6.35 | 5.58 | 5.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 28.00 | 5.60 | 7.60 | 6.60 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:03 PM EST |
| 29.00 | 6.70 | 8.50 | 7.60 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 30.00 | 8.25 | 8.80 | 8.53 | 8.62 | -1.13 | -11.59% | 0.28 | 4 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 31.00 | 8.70 | 10.50 | 9.60 | 10.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |