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 | 12.75 | 12.45 | 12.45 | -0.05 | -0.40% | 1.38 | 8 | 7 | 8.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 10.00 | 11.20 | 11.55 | 11.38 | 11.25 | -0.25 | -2.18% | 1.14 | 5 | 13 | 6.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 11.00 | 10.10 | 10.55 | 10.33 | 10.55 | 0.00 | 0.00% | 0.94 | 0 | 67 | 5.47 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 12.00 | 9.10 | 9.70 | 9.40 | 9.30 | -0.35 | -3.63% | 0.78 | 2 | 68 | 4.84 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 13.00 | 8.10 | 8.55 | 8.33 | 8.30 | -0.40 | -4.60% | 0.64 | 6 | 10 | 4.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 14.00 | 7.10 | 7.70 | 7.40 | 7.68 | 0.00 | 0.00% | 0.53 | 0 | 6 | 4.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 15.00 | 6.15 | 6.65 | 6.40 | 6.45 | +0.02 | +0.32% | 0.43 | 8 | 14 | 3.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 15.50 | 5.50 | 6.10 | 5.80 | 6.00 | 0.00 | 0.00% | 0.37 | 2 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 16.00 | 5.15 | 5.60 | 5.38 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 16.50 | 4.65 | 5.05 | 4.85 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 17.00 | 4.15 | 4.60 | 4.38 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 17.50 | 3.65 | 4.10 | 3.88 | 3.81 | -0.44 | -10.36% | 0.22 | 1 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 67 | 2.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 18.50 | 2.67 | 3.10 | 2.89 | 2.90 | -0.25 | -7.94% | 0.16 | 1 | 6 | 1.90 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 19.00 | 2.40 | 2.59 | 2.50 | 2.29 | -0.27 | -10.55% | 0.13 | 8 | 94 | 1.69 | 0.98 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 19.50 | 1.60 | 2.15 | 1.88 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.53 | 0.95 | 0.09 | -0.03 | 7/17/2026 | 7/22/2026 11:58:53 AM EST |
| 20.00 | 1.45 | 1.60 | 1.53 | 1.43 | -0.25 | -14.89% | 0.08 | 3 | 264 | 1.06 | 0.88 | 0.16 | -0.05 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 20.50 | 1.05 | 1.17 | 1.11 | 1.13 | +0.01 | +0.90% | 0.05 | 7 | 272 | 0.76 | 0.78 | 0.26 | -0.08 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 21.00 | 0.68 | 0.74 | 0.71 | 0.61 | -0.05 | -7.58% | 0.03 | 27 | 899 | 0.64 | 0.62 | 0.35 | -0.10 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 21.50 | 0.39 | 0.41 | 0.40 | 0.42 | -0.02 | -4.55% | 0.02 | 3,602 | 620 | 0.65 | 0.44 | 0.37 | -0.10 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 22.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.01 | -4.55% | 0.01 | 202 | 1,548 | 0.66 | 0.27 | 0.31 | -0.09 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 7 | 439 | 0.66 | 0.15 | 0.22 | -0.06 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 447 | 2,544 | 0.71 | 0.08 | 0.14 | -0.04 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 2,355 | 0.82 | 0.03 | 0.07 | -0.02 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 730 | 1.16 | 0.01 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.75 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 187 | 0.96 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 11:58:53 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 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 | 0.05 | 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 11:58:53 AM 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 11:58:53 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 | 7/22/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 30 | 2.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.09 | % | 0.00 | 11 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 68 | 3.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 17.50 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 427 | 3.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 158 | 3.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 11:58:53 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.01 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 890 | 0.92 | -0.02 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.74 | -0.05 | 0.09 | -0.03 | 7/21/2026 | 7/22/2026 11:58:53 AM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 508 | 0.70 | -0.12 | 0.16 | -0.05 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 20.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.04 | -28.58% | 0.01 | 10 | 441 | 0.65 | -0.22 | 0.26 | -0.08 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.27 | -0.03 | -10.00% | 0.01 | 84 | 270 | 0.65 | -0.38 | 0.35 | -0.10 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 21.50 | 0.39 | 0.45 | 0.42 | 0.45 | -0.09 | -16.67% | 0.02 | 50 | 590 | 0.62 | -0.56 | 0.37 | -0.10 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 22.00 | 0.69 | 0.76 | 0.73 | 0.85 | 0.00 | 0.00% | 0.03 | 4 | 327 | 0.63 | -0.73 | 0.31 | -0.09 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 22.50 | 1.05 | 1.47 | 1.26 | 1.22 | -0.02 | -1.62% | 0.06 | 3 | 9 | 0.82 | -0.85 | 0.22 | -0.06 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 23.00 | 1.48 | 1.66 | 1.57 | 1.57 | -0.07 | -4.27% | 0.07 | 2 | 31 | 1.36 | -0.92 | 0.14 | -0.04 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 23.50 | 1.50 | 2.44 | 1.97 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.48 | -0.97 | 0.07 | -0.02 | 7/17/2026 | 7/22/2026 11:58:53 AM EST |
| 24.00 | 2.01 | 2.76 | 2.39 | 2.54 | +0.12 | +4.96% | 0.10 | 1 | 16 | 2.09 | -0.99 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 24.50 | 2.32 | 3.45 | 2.89 | 2.94 | -0.32 | -9.82% | 0.12 | 1 | 6 | 1.86 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 25.00 | 3.40 | 3.85 | 3.63 | 3.45 | +0.10 | +2.99% | 0.15 | 1 | 3 | 1.78 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 26.00 | 4.30 | 4.95 | 4.63 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 11:58:53 AM EST |
| 27.00 | 4.80 | 6.35 | 5.58 | 5.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 11:58:53 AM EST |
| 28.00 | 5.60 | 7.60 | 6.60 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 11:58:53 AM EST |
| 29.00 | 6.70 | 8.50 | 7.60 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 11:58:53 AM EST |
| 30.00 | 8.40 | 8.85 | 8.63 | 8.59 | -1.16 | -11.90% | 0.29 | 3 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 11:58:53 AM EST |
| 31.00 | 8.70 | 10.50 | 9.60 | 10.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 11:58:53 AM EST |