Options Chain for CHEWY INC CL A (CHWY) - $21.27 as of 7/16/2026 8:03:46 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 | 12.15 | 12.70 | 12.43 | 12.40 | +0.30 | +2.48% | 1.38 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 10.00 | 11.10 | 11.75 | 11.43 | 11.55 | +0.36 | +3.22% | 1.14 | 1 | 18 | 9.73 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 11.00 | 10.05 | 10.75 | 10.40 | 10.33 | +0.05 | +0.49% | 0.95 | 2 | 12 | 8.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 12.00 | 9.10 | 9.70 | 9.40 | 9.40 | +0.31 | +3.41% | 0.78 | 3 | 8 | 7.24 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 12.50 | 8.65 | 9.20 | 8.93 | 8.95 | +0.41 | +4.81% | 0.71 | 1 | 13 | 6.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 13.00 | 8.15 | 8.75 | 8.45 | 8.18 | 0.00 | 0.00% | 0.65 | 0 | 4 | 6.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 14.00 | 7.10 | 7.85 | 7.48 | 7.38 | 0.00 | 0.00% | 0.53 | 0 | 7 | 6.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 15.00 | 6.10 | 7.00 | 6.55 | 6.53 | +0.27 | +4.32% | 0.44 | 4 | 19 | 6.56 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 15.50 | 5.70 | 6.15 | 5.93 | 5.90 | +0.15 | +2.61% | 0.38 | 5 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 16.00 | 4.40 | 5.65 | 5.03 | 5.57 | +0.25 | +4.70% | 0.31 | 4 | 7 | 3.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 16.50 | 4.70 | 5.20 | 4.95 | 4.92 | +0.18 | +3.80% | 0.30 | 2 | 23 | 3.82 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 17.00 | 4.25 | 4.65 | 4.45 | 4.53 | +0.22 | +5.11% | 0.26 | 16 | 21 | 3.17 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 17.50 | 3.75 | 4.15 | 3.95 | 4.01 | +0.06 | +1.52% | 0.23 | 17 | 870 | 2.86 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 18.00 | 3.35 | 3.65 | 3.50 | 3.45 | +0.16 | +4.87% | 0.19 | 5 | 219 | 2.55 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 18.50 | 2.78 | 3.20 | 2.99 | 2.97 | +0.07 | +2.42% | 0.16 | 4 | 135 | 2.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 19.00 | 2.12 | 2.67 | 2.40 | 2.46 | +0.14 | +6.04% | 0.13 | 30 | 202 | 2.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 19.50 | 1.73 | 2.21 | 1.97 | 2.00 | +0.21 | +11.74% | 0.10 | 32 | 519 | 1.90 | 0.99 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 20.00 | 1.26 | 1.67 | 1.47 | 1.56 | +0.26 | +20.00% | 0.07 | 82 | 8,150 | 1.42 | 0.95 | 0.11 | -0.02 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 20.50 | 0.93 | 1.17 | 1.05 | 1.11 | +0.13 | +13.27% | 0.05 | 158 | 557 | 1.10 | 0.86 | 0.22 | -0.07 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 21.00 | 0.59 | 0.84 | 0.72 | 0.66 | +0.22 | +50.00% | 0.03 | 217 | 1,957 | 0.93 | 0.73 | 0.37 | -0.14 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 21.50 | 0.22 | 0.38 | 0.30 | 0.30 | +0.02 | +7.15% | 0.01 | 279 | 1,158 | 0.66 | 0.51 | 0.47 | -0.16 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.08 | -0.06 | -42.86% | 0.01 | 315 | 706 | 0.66 | 0.29 | 0.41 | -0.15 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 446 | 3,158 | 0.65 | 0.14 | 0.26 | -0.07 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 749 | 0.74 | 0.06 | 0.13 | -0.02 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 884 | 1.34 | 0.02 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 176 | 1.03 | 0.00 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 2,974 | 1.35 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 3,372 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 801 | 2.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,206 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/16/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 693 | 3.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,141 | 2.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 819 | 1.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 431 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 19.50 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 268 | 1.15 | -0.01 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 365 | 5,424 | 1.02 | -0.05 | 0.11 | -0.02 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 47 | 430 | 0.67 | -0.14 | 0.22 | -0.07 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.17 | -56.67% | 0.01 | 268 | 199 | 0.70 | -0.27 | 0.37 | -0.14 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 21.50 | 0.20 | 0.52 | 0.36 | 0.27 | -0.36 | -57.15% | 0.02 | 428 | 139 | 0.81 | -0.49 | 0.47 | -0.16 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 22.00 | 0.40 | 0.92 | 0.66 | 0.65 | -0.27 | -29.35% | 0.03 | 48 | 37 | 1.46 | -0.71 | 0.41 | -0.15 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 22.50 | 0.90 | 1.26 | 1.08 | 0.95 | -0.34 | -26.36% | 0.05 | 38 | 462 | 1.46 | -0.86 | 0.26 | -0.07 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 23.00 | 1.21 | 1.84 | 1.53 | 1.52 | -1.09 | -41.77% | 0.07 | 2 | 7 | 2.00 | -0.94 | 0.13 | -0.02 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 23.50 | 1.46 | 2.55 | 2.01 | 1.97 | -0.13 | -6.19% | 0.09 | 4 | 5 | 2.87 | -0.98 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 24.00 | 2.15 | 3.10 | 2.63 | 2.43 | -0.17 | -6.54% | 0.11 | 3 | 4 | 3.31 | -1.00 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 25.00 | 3.20 | 3.75 | 3.48 | 3.60 | -0.69 | -16.09% | 0.14 | 40 | 73 | 2.85 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 26.00 | 4.10 | 5.55 | 4.83 | 5.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:04 PM EST |
| 27.00 | 5.15 | 6.05 | 5.60 | 6.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 27.50 | 5.60 | 7.05 | 6.33 | 7.13 | 0.00 | 0.00% | 0.23 | 0 | 2 | 6.37 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:04 PM EST |
| 30.00 | 8.20 | 9.10 | 8.65 | 8.60 | -0.58 | -6.32% | 0.29 | 36 | 24 | 6.15 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:04 PM EST |
| 32.50 | 10.60 | 11.95 | 11.28 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 8.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:04 PM EST |
| 35.00 | 13.00 | 14.40 | 13.70 | 14.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:04 PM EST |
| 37.50 | 15.60 | 16.90 | 16.25 | 17.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:04 PM EST |
| 40.00 | 18.10 | 19.40 | 18.75 | 19.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:04 PM EST |
| 42.50 | 20.60 | 21.75 | 21.18 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:04 PM EST | |||
| 45.00 | 23.10 | 24.65 | 23.88 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:04 PM EST | |||
| 47.50 | 25.40 | 27.25 | 26.33 | 26.94 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:04 PM EST |
| 50.00 | 27.40 | 29.75 | 28.58 | 29.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:04 PM EST |