Options Chain for CHEWY INC CL A (CHWY) - $21.21 as of 7/15/2026 9:09:40 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 | 12.00 | 12.50 | 12.25 | 12.10 | +0.55 | +4.77% | 1.36 | 4 | 12 | 8.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 10.00 | 11.00 | 11.55 | 11.28 | 11.19 | +0.64 | +6.07% | 1.13 | 7 | 16 | 7.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 11.00 | 9.90 | 10.50 | 10.20 | 10.28 | +0.88 | +9.37% | 0.93 | 2 | 10 | 6.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 12.00 | 8.70 | 9.50 | 9.10 | 9.09 | +0.56 | +6.57% | 0.76 | 6 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 12.50 | 8.45 | 9.05 | 8.75 | 8.54 | +0.39 | +4.79% | 0.70 | 3 | 12 | 5.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 13.00 | 7.80 | 8.55 | 8.18 | 8.18 | +0.83 | +11.30% | 0.63 | 3 | 3 | 5.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 14.00 | 6.95 | 7.50 | 7.23 | 7.38 | +0.98 | +15.32% | 0.52 | 1 | 6 | 4.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 15.00 | 6.00 | 6.50 | 6.25 | 6.26 | +0.82 | +15.08% | 0.42 | 7 | 18 | 3.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 15.50 | 5.50 | 6.00 | 5.75 | 5.75 | +0.85 | +17.35% | 0.37 | 2 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 16.00 | 4.60 | 5.60 | 5.10 | 5.32 | +0.79 | +17.44% | 0.32 | 2 | 7 | 3.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 16.50 | 4.25 | 4.95 | 4.60 | 4.74 | +0.84 | +21.54% | 0.28 | 3 | 21 | 2.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 17.00 | 4.00 | 4.50 | 4.25 | 4.31 | +0.69 | +19.07% | 0.25 | 4 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 17.50 | 3.40 | 4.00 | 3.70 | 3.95 | +0.91 | +29.94% | 0.21 | 46 | 867 | 2.57 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.00 | 2.65 | 3.50 | 3.08 | 3.29 | +0.56 | +20.52% | 0.17 | 1 | 218 | 2.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.50 | 2.49 | 3.10 | 2.80 | 2.90 | +0.87 | +42.86% | 0.15 | 2 | 134 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.00 | 1.95 | 2.51 | 2.23 | 2.32 | +0.73 | +45.92% | 0.12 | 6 | 204 | 1.80 | 0.98 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.50 | 1.56 | 2.04 | 1.80 | 1.79 | +0.53 | +42.07% | 0.09 | 28 | 529 | 1.60 | 0.95 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.00 | 1.22 | 1.37 | 1.30 | 1.30 | +0.65 | +100.00% | 0.07 | 187 | 8,241 | 0.70 | 0.88 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.50 | 0.72 | 1.05 | 0.89 | 0.98 | +0.58 | +145.00% | 0.04 | 98 | 613 | 0.67 | 0.76 | 0.30 | -0.08 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 21.00 | 0.47 | 0.57 | 0.52 | 0.44 | +0.20 | +83.34% | 0.02 | 659 | 2,097 | 0.65 | 0.59 | 0.37 | -0.10 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 21.50 | 0.22 | 0.39 | 0.31 | 0.28 | +0.19 | +211.12% | 0.01 | 834 | 883 | 0.69 | 0.40 | 0.37 | -0.10 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.01 | 256 | 749 | 0.63 | 0.23 | 0.29 | -0.08 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 22.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 584 | 2,939 | 0.65 | 0.11 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 320 | 439 | 0.66 | 0.05 | 0.10 | -0.02 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 882 | 0.78 | 0.02 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 177 | 0.82 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 67 | 2,975 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 68 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,375 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 2.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,206 | 2.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 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 | 7/15/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 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 | 7/15/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 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 | 7/15/2026 3:59:55 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 | 7/15/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 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 | 7/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 222 | 1.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,145 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 820 | 1.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 177 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 432 | 0.80 | -0.02 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 98 | 252 | 0.73 | -0.05 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 407 | 5,479 | 0.67 | -0.12 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.50 | 0.11 | 0.24 | 0.18 | 0.15 | -0.35 | -70.00% | 0.01 | 207 | 439 | 0.71 | -0.24 | 0.30 | -0.08 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 21.00 | 0.26 | 0.37 | 0.32 | 0.30 | -0.49 | -62.03% | 0.02 | 109 | 159 | 0.66 | -0.41 | 0.37 | -0.10 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 21.50 | 0.51 | 0.83 | 0.67 | 0.63 | -0.45 | -41.67% | 0.03 | 145 | 135 | 0.81 | -0.60 | 0.37 | -0.10 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 22.00 | 0.87 | 1.24 | 1.06 | 0.92 | -0.53 | -36.56% | 0.05 | 32 | 19 | 0.87 | -0.77 | 0.29 | -0.08 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 22.50 | 1.08 | 1.63 | 1.36 | 1.29 | -0.84 | -39.44% | 0.06 | 41 | 469 | 1.27 | -0.89 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 23.00 | 1.27 | 3.10 | 2.19 | 2.61 | 0.00 | 0.00% | 0.10 | 0 | 7 | 3.19 | -0.95 | 0.10 | -0.02 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 23.50 | 2.08 | 2.60 | 2.34 | 2.10 | -0.66 | -23.92% | 0.10 | 3 | 3 | 1.64 | -0.98 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 24.00 | 2.13 | 3.05 | 2.59 | 2.60 | -0.90 | -25.72% | 0.11 | 2 | 2 | 1.71 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 25.00 | 3.25 | 4.15 | 3.70 | 4.29 | -0.37 | -7.94% | 0.15 | 1 | 72 | 2.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 26.00 | 4.50 | 5.05 | 4.78 | 5.57 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 27.00 | 5.20 | 6.65 | 5.93 | 6.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 27.50 | 5.65 | 6.70 | 6.18 | 7.13 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 30.00 | 8.20 | 9.55 | 8.88 | 9.18 | 0.00 | 0.00% | 0.30 | 0 | 24 | 4.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:55 PM EST |
| 32.50 | 10.70 | 12.05 | 11.38 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 35.00 | 13.00 | 14.65 | 13.83 | 14.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:55 PM EST |
| 37.50 | 15.70 | 17.15 | 16.43 | 17.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 40.00 | 18.10 | 19.65 | 18.88 | 19.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:55 PM EST |
| 42.50 | 20.65 | 22.15 | 21.40 | % | 0.50 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 45.00 | 23.05 | 24.65 | 23.85 | % | 0.53 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 47.50 | 25.65 | 27.15 | 26.40 | 26.94 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:55 PM EST |
| 50.00 | 28.15 | 29.65 | 28.90 | 29.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:55 PM EST |