Options Chain for CHEWY INC CL A (CHWY) - $20.89 as of 7/13/2026 4:43:17 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 | 11.50 | 11.23 | 11.25 | +1.50 | +15.39% | 1.25 | 7 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 10.00 | 10.55 | 10.28 | 10.10 | -0.65 | -6.05% | 1.03 | 14 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 11.00 | 9.05 | 10.00 | 9.53 | 9.10 | -0.67 | -6.86% | 0.87 | 7 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.00 | 8.05 | 8.50 | 8.28 | 8.50 | -0.67 | -7.31% | 0.69 | 2 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.50 | 7.50 | 8.00 | 7.75 | 8.72 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 13.00 | 6.85 | 7.55 | 7.20 | 7.49 | % | 0.55 | 1 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 14.00 | 5.95 | 7.30 | 6.63 | 6.35 | +1.65 | +35.11% | 0.47 | 4 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 4.90 | 5.50 | 5.20 | 5.80 | +0.10 | +1.76% | 0.35 | 1 | 24 | 1.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 15.50 | 4.45 | 5.00 | 4.73 | 4.89 | +0.84 | +20.75% | 0.31 | 1 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 16.00 | 3.95 | 4.55 | 4.25 | 4.79 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 16.50 | 3.45 | 4.00 | 3.73 | 3.86 | -0.01 | -0.26% | 0.23 | 4 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.00 | 2.99 | 3.50 | 3.25 | 3.19 | -0.74 | -18.83% | 0.19 | 11 | 13 | 1.28 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.50 | 2.41 | 3.60 | 3.01 | 2.95 | +0.17 | +6.12% | 0.17 | 3 | 868 | 1.48 | 0.98 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.00 | 2.08 | 2.58 | 2.33 | 2.28 | -0.52 | -18.58% | 0.13 | 20 | 216 | 0.94 | 0.96 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.50 | 1.66 | 2.05 | 1.86 | 1.94 | -0.42 | -17.80% | 0.10 | 6 | 141 | 0.92 | 0.92 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.00 | 1.29 | 1.71 | 1.50 | 1.42 | -0.34 | -19.32% | 0.08 | 14 | 242 | 1.01 | 0.85 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.50 | 0.80 | 1.29 | 1.05 | 0.93 | -0.44 | -32.12% | 0.05 | 16 | 528 | 0.58 | 0.76 | 0.23 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.37 | -34.58% | 0.03 | 147 | 8,826 | 0.58 | 0.63 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.50 | 0.40 | 0.46 | 0.43 | 0.41 | -0.28 | -40.58% | 0.02 | 518 | 325 | 0.58 | 0.47 | 0.32 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.19 | -42.23% | 0.01 | 444 | 1,603 | 0.60 | 0.32 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.50 | 0.12 | 0.17 | 0.15 | 0.13 | -0.13 | -50.00% | 0.01 | 480 | 566 | 0.59 | 0.19 | 0.23 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 265 | 514 | 0.64 | 0.11 | 0.16 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 114 | 2,773 | 0.63 | 0.07 | 0.10 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 238 | 285 | 0.67 | 0.04 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 869 | 0.72 | 0.02 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 71 | 110 | 0.80 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 2,985 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,373 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 806 | 1.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,205 | 1.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 53 | 3.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 142 | 4.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.48 | 0.24 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.17 | -85.00% | 0.11 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.44 | % | 0.01 | 2 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST | |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.01 | 2 | 189 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 220 | 0.92 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 4,157 | 0.75 | -0.02 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.14 | +0.13 | +1,300.00% | 0.00 | 111 | 692 | 0.76 | -0.04 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 18.50 | 0.03 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 75 | 121 | 0.67 | -0.08 | 0.10 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.03 | +37.50% | 0.01 | 225 | 265 | 0.63 | -0.15 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 19.50 | 0.15 | 0.24 | 0.20 | 0.22 | +0.07 | +46.67% | 0.01 | 120 | 209 | 0.64 | -0.24 | 0.23 | -0.05 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.00 | 0.31 | 0.37 | 0.34 | 0.36 | +0.11 | +44.00% | 0.02 | 848 | 5,312 | 0.60 | -0.37 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 20.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.14 | +30.44% | 0.03 | 84 | 362 | 0.62 | -0.53 | 0.32 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.00 | 0.86 | 0.97 | 0.92 | 0.98 | +0.24 | +32.44% | 0.04 | 73 | 186 | 0.63 | -0.68 | 0.29 | -0.06 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 21.50 | 1.17 | 1.48 | 1.33 | 1.36 | +0.32 | +30.77% | 0.06 | 8 | 133 | 0.66 | -0.81 | 0.23 | -0.04 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.00 | 1.56 | 2.04 | 1.80 | 1.80 | +0.18 | +11.12% | 0.08 | 31 | 25 | 1.19 | -0.89 | 0.16 | -0.03 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 22.50 | 1.93 | 2.38 | 2.16 | 2.20 | +0.34 | +18.28% | 0.10 | 24 | 461 | 1.12 | -0.93 | 0.10 | -0.02 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.00 | 2.53 | 3.10 | 2.82 | 2.75 | +0.36 | +15.07% | 0.12 | 5 | 10 | 1.60 | -0.96 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 23.50 | 2.91 | 3.60 | 3.26 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.74 | -0.98 | 0.04 | -0.01 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 24.00 | 3.45 | 4.20 | 3.83 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.03 | -0.99 | 0.02 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 25.00 | 4.45 | 5.05 | 4.75 | 4.75 | +0.25 | +5.56% | 0.19 | 1 | 72 | 2.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 26.00 | 5.45 | 6.05 | 5.75 | 5.57 | +0.39 | +7.53% | 0.22 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.00 | 6.45 | 7.10 | 6.78 | 6.77 | +0.57 | +9.20% | 0.25 | 1 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 27.50 | 6.95 | 7.55 | 7.25 | 7.22 | +0.16 | +2.27% | 0.26 | 3 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 30.00 | 9.50 | 10.00 | 9.75 | 9.18 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:53 PM EST |
| 32.50 | 11.20 | 13.15 | 12.18 | 12.20 | +0.05 | +0.42% | 0.37 | 4 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 35.00 | 14.35 | 15.10 | 14.73 | 14.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 37.50 | 17.05 | 17.90 | 17.48 | 17.20 | +0.15 | +0.88% | 0.47 | 2 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:53 PM EST |
| 40.00 | 19.40 | 20.35 | 19.88 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:53 PM EST |
| 42.50 | 21.15 | 22.85 | 22.00 | % | 0.52 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 45.00 | 23.65 | 25.50 | 24.58 | % | 0.55 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:53 PM EST | |||
| 47.50 | 27.05 | 28.05 | 27.55 | 26.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |
| 50.00 | 28.65 | 30.45 | 29.55 | 29.44 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:53 PM EST |