Options Chain for CHEWY INC CL A (CHWY) - $19.69 as of 7/1/2026 4:13:47 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 | 11.30 | 13.60 | 12.45 | 11.83 | +1.05 | +9.74% | 1.38 | 4 | 3 | 7.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 10.00 | 10.40 | 12.40 | 11.40 | 8.40 | 0.00 | 0.00% | 1.14 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 11.00 | 9.30 | 11.10 | 10.20 | % | 0.93 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 12.00 | 8.30 | 10.30 | 9.30 | 6.05 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 13.00 | 7.45 | 9.35 | 8.40 | 7.75 | +2.77 | +55.63% | 0.65 | 2 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 14.00 | 6.30 | 7.15 | 6.73 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 15.00 | 5.30 | 6.90 | 6.10 | 3.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 15.50 | 4.80 | 6.25 | 5.53 | 3.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 16.00 | 4.30 | 5.80 | 5.05 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 16.50 | 4.10 | 4.75 | 4.43 | 4.27 | +1.17 | +37.75% | 0.27 | 6 | 51 | 1.68 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 17.00 | 3.60 | 4.80 | 4.20 | 3.75 | +1.24 | +49.41% | 0.25 | 12 | 16 | 2.13 | 0.98 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 17.50 | 3.10 | 4.30 | 3.70 | 3.25 | +1.12 | +52.59% | 0.21 | 2 | 22 | 1.96 | 0.97 | 0.03 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 18.00 | 2.63 | 3.15 | 2.89 | 2.72 | +1.02 | +60.00% | 0.16 | 13 | 99 | 1.13 | 0.93 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 18.50 | 2.12 | 2.65 | 2.39 | 2.25 | +1.00 | +80.00% | 0.13 | 5 | 76 | 0.99 | 0.89 | 0.09 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 19.00 | 1.74 | 1.99 | 1.87 | 1.88 | +0.98 | +108.89% | 0.10 | 69 | 333 | 0.68 | 0.83 | 0.13 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 19.50 | 1.30 | 1.66 | 1.48 | 1.48 | +0.85 | +134.93% | 0.08 | 120 | 366 | 0.61 | 0.76 | 0.17 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 20.00 | 0.98 | 1.10 | 1.04 | 1.15 | +0.70 | +155.56% | 0.05 | 424 | 527 | 0.52 | 0.67 | 0.21 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 20.50 | 0.69 | 0.76 | 0.73 | 0.74 | +0.46 | +164.29% | 0.04 | 122 | 532 | 0.50 | 0.55 | 0.24 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 21.00 | 0.31 | 0.48 | 0.40 | 0.51 | +0.34 | +200.00% | 0.02 | 469 | 495 | 0.48 | 0.43 | 0.25 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 21.50 | 0.28 | 0.31 | 0.30 | 0.39 | +0.28 | +254.55% | 0.01 | 186 | 571 | 0.48 | 0.31 | 0.23 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 22.00 | 0.04 | 0.20 | 0.12 | 0.21 | +0.13 | +162.50% | 0.01 | 511 | 604 | 0.42 | 0.21 | 0.20 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 22.50 | 0.10 | 0.12 | 0.11 | 0.14 | +0.09 | +180.00% | 0.00 | 12 | 94 | 0.49 | 0.14 | 0.15 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 23.00 | 0.02 | 0.08 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 85 | 177 | 0.47 | 0.09 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 23.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 9 | 0.56 | 0.05 | 0.07 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 61 | 0.57 | 0.04 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 54 | 65 | 0.68 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 3 | 5.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 262 | 0.67 | -0.01 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 52 | 369 | 0.59 | -0.02 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.85 | -0.03 | 0.03 | -0.01 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 18.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 20 | 263 | 0.58 | -0.07 | 0.06 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 33 | 579 | 0.52 | -0.11 | 0.09 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.33 | -75.00% | 0.01 | 47 | 170 | 0.50 | -0.17 | 0.13 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 19.50 | 0.19 | 0.24 | 0.22 | 0.30 | -0.53 | -63.86% | 0.01 | 30 | 8 | 0.50 | -0.24 | 0.17 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 20.00 | 0.32 | 0.38 | 0.35 | 0.32 | -0.53 | -62.36% | 0.02 | 86 | 48 | 0.49 | -0.33 | 0.21 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 20.50 | 0.52 | 0.65 | 0.59 | 0.47 | -1.29 | -73.30% | 0.03 | 51 | 4 | 0.51 | -0.45 | 0.24 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 21.00 | 0.78 | 0.86 | 0.82 | 1.00 | -0.71 | -41.52% | 0.04 | 2 | 37 | 0.48 | -0.57 | 0.25 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 21.50 | 1.05 | 1.19 | 1.12 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.69 | 0.23 | -0.03 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 22.00 | 1.19 | 1.61 | 1.40 | 1.62 | -0.97 | -37.46% | 0.06 | 3 | 83 | 0.52 | -0.79 | 0.20 | -0.03 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 22.50 | 1.67 | 2.68 | 2.18 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.23 | -0.86 | 0.15 | -0.02 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 23.00 | 2.19 | 2.77 | 2.48 | 2.51 | -1.94 | -43.60% | 0.11 | 2 | 0 | 0.99 | -0.91 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 23.50 | 2.58 | 3.20 | 2.89 | 5.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -0.95 | 0.07 | -0.01 | 6/25/2026 | 7/1/2026 4:00:00 PM EST |
| 24.00 | 3.00 | 3.80 | 3.40 | 5.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -0.96 | 0.05 | -0.01 | 6/17/2026 | 7/1/2026 4:00:00 PM EST |
| 25.00 | 4.05 | 5.10 | 4.58 | 4.50 | -3.00 | -40.00% | 0.18 | 4 | 0 | 1.68 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 26.00 | 5.05 | 6.10 | 5.58 | 5.54 | -2.16 | -28.06% | 0.21 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 27.00 | 6.10 | 6.85 | 6.48 | 6.39 | -1.94 | -23.29% | 0.24 | 10 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 28.00 | 7.10 | 7.90 | 7.50 | 7.57 | % | 0.27 | 2 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST | |
| 29.00 | 8.10 | 8.65 | 8.38 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 30.00 | 8.90 | 9.90 | 9.40 | 8.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:00 PM EST |
| 31.00 | 10.00 | 10.70 | 10.35 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 32.00 | 11.05 | 11.80 | 11.43 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 35.00 | 14.00 | 15.25 | 14.63 | 14.40 | -2.30 | -13.78% | 0.42 | 8 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |