Options Chain for CHEWY INC CL A (CHWY) - $20.67 as of 7/10/2026 4:09:46 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 | 11.20 | 12.00 | 11.60 | 9.75 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:47 PM EST |
| 10.00 | 10.10 | 11.00 | 10.55 | 10.75 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:47 PM EST |
| 11.00 | 9.15 | 10.10 | 9.63 | 9.77 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 12.00 | 8.25 | 8.95 | 8.60 | 9.17 | % | 0.72 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST | |
| 12.50 | 7.30 | 8.45 | 7.88 | 8.72 | +0.34 | +4.06% | 0.63 | 1 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 13.00 | 7.20 | 8.00 | 7.60 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:47 PM EST | |||
| 14.00 | 6.25 | 6.95 | 6.60 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:47 PM EST |
| 15.00 | 5.05 | 5.95 | 5.50 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:47 PM EST |
| 15.50 | 3.70 | 6.15 | 4.93 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:47 PM EST |
| 16.00 | 4.20 | 5.70 | 4.95 | 4.79 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 16.50 | 3.65 | 4.60 | 4.13 | 3.87 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.17 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/10/2026 3:59:47 PM EST |
| 17.00 | 3.25 | 4.65 | 3.95 | 3.93 | -0.64 | -14.01% | 0.23 | 4 | 12 | 2.18 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 17.50 | 2.77 | 3.55 | 3.16 | 2.78 | -0.44 | -13.67% | 0.18 | 3 | 868 | 1.21 | 0.98 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 18.00 | 2.44 | 2.98 | 2.71 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 216 | 0.96 | 0.98 | 0.04 | -0.01 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 18.50 | 1.77 | 2.51 | 2.14 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.87 | 0.94 | 0.08 | -0.02 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 19.00 | 1.63 | 2.05 | 1.84 | 1.76 | -0.09 | -4.87% | 0.10 | 25 | 238 | 0.68 | 0.92 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 19.50 | 1.31 | 1.56 | 1.44 | 1.37 | -0.03 | -2.15% | 0.07 | 26 | 528 | 0.66 | 0.85 | 0.17 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 20.00 | 0.93 | 1.20 | 1.07 | 1.07 | +0.04 | +3.89% | 0.05 | 326 | 8,949 | 0.44 | 0.76 | 0.25 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 20.50 | 0.73 | 0.82 | 0.78 | 0.69 | -0.04 | -5.48% | 0.04 | 160 | 231 | 0.50 | 0.63 | 0.32 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 21.00 | 0.42 | 0.53 | 0.48 | 0.45 | -0.03 | -6.25% | 0.02 | 341 | 1,577 | 0.49 | 0.47 | 0.34 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 21.50 | 0.28 | 0.33 | 0.31 | 0.26 | -0.06 | -18.75% | 0.01 | 175 | 513 | 0.49 | 0.32 | 0.28 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 192 | 344 | 0.49 | 0.21 | 0.21 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 22.50 | 0.07 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 81 | 2,743 | 0.48 | 0.13 | 0.15 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 23.00 | 0.07 | 0.20 | 0.14 | 0.07 | -0.01 | -12.50% | 0.01 | 21 | 279 | 0.48 | 0.09 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 0.17 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 867 | 0.56 | 0.04 | 0.06 | -0.01 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 108 | 0.71 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 114 | 2,876 | 0.67 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 3,373 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,204 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 142 | 2.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:47 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 | 0.10 | 0.05 | 0.10 | % | 0.01 | 1 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 2 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST | |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.00 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 215 | 0.81 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 4,170 | 0.71 | -0.02 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 689 | 0.81 | -0.02 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 37 | 89 | 0.56 | -0.06 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 19.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 155 | 236 | 0.68 | -0.08 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 19.50 | 0.08 | 0.20 | 0.14 | 0.15 | -0.10 | -40.00% | 0.01 | 63 | 181 | 0.53 | -0.15 | 0.17 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 20.00 | 0.19 | 0.29 | 0.24 | 0.25 | -0.09 | -26.48% | 0.01 | 281 | 5,265 | 0.49 | -0.24 | 0.25 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 20.50 | 0.30 | 0.48 | 0.39 | 0.46 | -0.08 | -14.82% | 0.02 | 74 | 339 | 0.51 | -0.37 | 0.32 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 21.00 | 0.51 | 0.72 | 0.62 | 0.74 | -0.05 | -6.33% | 0.03 | 74 | 140 | 0.50 | -0.53 | 0.34 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 21.50 | 0.87 | 1.02 | 0.95 | 1.04 | -0.06 | -5.46% | 0.04 | 101 | 32 | 0.49 | -0.68 | 0.28 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 22.00 | 1.13 | 1.55 | 1.34 | 1.62 | -0.04 | -2.41% | 0.06 | 1 | 24 | 0.69 | -0.79 | 0.21 | -0.03 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 22.50 | 1.64 | 2.03 | 1.84 | 1.86 | -0.03 | -1.59% | 0.08 | 8 | 465 | 0.79 | -0.87 | 0.15 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 23.00 | 1.79 | 2.59 | 2.19 | 2.39 | +0.19 | +8.64% | 0.10 | 6 | 8 | 0.98 | -0.91 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 23.50 | 2.36 | 3.35 | 2.86 | 2.76 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.36 | -0.96 | 0.06 | -0.01 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 24.00 | 2.45 | 3.85 | 3.15 | 3.50 | +0.20 | +6.07% | 0.13 | 2 | 3 | 1.48 | -0.98 | 0.03 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 25.00 | 3.65 | 4.80 | 4.23 | 4.50 | +0.74 | +19.69% | 0.17 | 2 | 72 | 1.63 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 26.00 | 3.55 | 5.80 | 4.68 | 5.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 27.00 | 5.15 | 6.80 | 5.98 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 27.50 | 5.40 | 7.30 | 6.35 | 7.06 | +0.36 | +5.38% | 0.23 | 4 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 30.00 | 8.55 | 9.80 | 9.18 | 9.18 | 0.00 | 0.00% | 0.31 | 0 | 24 | 2.46 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:47 PM EST |
| 32.50 | 10.50 | 12.45 | 11.48 | 12.15 | -2.60 | -17.63% | 0.35 | 2 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 35.00 | 12.50 | 15.15 | 13.83 | 14.65 | +0.31 | +2.17% | 0.40 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 37.50 | 15.65 | 17.35 | 16.50 | 17.05 | +0.74 | +4.54% | 0.44 | 2 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 40.00 | 18.15 | 19.95 | 19.05 | 19.60 | -0.45 | -2.25% | 0.48 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:47 PM EST |
| 42.50 | 20.95 | 22.70 | 21.83 | % | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:47 PM EST | |||
| 45.00 | 23.25 | 25.40 | 24.33 | % | 0.54 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:47 PM EST | |||
| 47.50 | 25.60 | 27.90 | 26.75 | 26.94 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:47 PM EST |
| 50.00 | 27.50 | 30.25 | 28.88 | 29.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:47 PM EST |