Options Chain for CHEWY INC CL A (CHWY) - $20.56 as of 7/9/2026 10:14:13 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 | 10.55 | 11.80 | 11.18 | 11.17 | -0.23 | -2.02% | 1.24 | 7 | 165 | 8.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 10.00 | 9.65 | 10.90 | 10.28 | 10.26 | -0.14 | -1.35% | 1.03 | 3 | 171 | 7.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 11.00 | 8.80 | 9.90 | 9.35 | 9.36 | -0.13 | -1.37% | 0.85 | 2 | 17 | 6.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 12.00 | 7.90 | 9.00 | 8.45 | 8.45 | +0.17 | +2.06% | 0.70 | 6 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 13.00 | 7.00 | 8.05 | 7.53 | 7.25 | -0.19 | -2.56% | 0.58 | 4 | 6 | 5.41 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 14.00 | 6.10 | 6.95 | 6.53 | 6.45 | -0.06 | -0.93% | 0.47 | 1 | 2 | 5.88 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 15.00 | 5.15 | 6.05 | 5.60 | 5.54 | -0.16 | -2.81% | 0.37 | 1 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 15.50 | 4.65 | 5.35 | 5.00 | 5.00 | -0.03 | -0.60% | 0.32 | 13 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 16.00 | 4.25 | 4.90 | 4.58 | 4.57 | -0.03 | -0.66% | 0.29 | 13 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 16.50 | 3.95 | 4.40 | 4.18 | 3.96 | -0.19 | -4.58% | 0.25 | 1 | 52 | 3.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 17.00 | 3.25 | 3.90 | 3.58 | 3.69 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 17.50 | 3.05 | 3.45 | 3.25 | 3.05 | -0.05 | -1.62% | 0.19 | 2 | 28 | 3.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 18.00 | 2.30 | 2.99 | 2.65 | 2.50 | -0.17 | -6.37% | 0.15 | 1 | 100 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 18.50 | 2.16 | 2.53 | 2.35 | 2.14 | +0.11 | +5.42% | 0.13 | 2 | 73 | 1.60 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 19.00 | 1.64 | 1.95 | 1.80 | 1.79 | +0.16 | +9.82% | 0.09 | 11 | 320 | 1.40 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 19.50 | 1.19 | 1.42 | 1.31 | 1.32 | -0.01 | -0.76% | 0.07 | 23 | 314 | 0.73 | 0.95 | 0.19 | -0.03 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 20.00 | 0.74 | 0.90 | 0.82 | 0.80 | -0.03 | -3.62% | 0.04 | 78 | 474 | 0.71 | 0.82 | 0.36 | -0.08 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 20.50 | 0.40 | 0.48 | 0.44 | 0.52 | +0.06 | +13.05% | 0.02 | 12 | 519 | 0.72 | 0.61 | 0.47 | -0.12 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 21.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.01 | 161 | 750 | 0.66 | 0.37 | 0.43 | -0.12 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 21.50 | 0.06 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 74 | 753 | 0.70 | 0.20 | 0.29 | -0.08 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 1,231 | 0.73 | 0.09 | 0.16 | -0.03 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 666 | 0.81 | 0.04 | 0.08 | -0.01 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 590 | 1.28 | 0.01 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.53 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 150 | 3.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 6.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 10:58:59 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 7.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 10:58:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 10:58:59 AM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 10:58:59 AM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 4.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 4.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 571 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 141 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 5 | 185 | 0.72 | -0.05 | 0.19 | -0.03 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 20.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 24 | 607 | 0.71 | -0.18 | 0.36 | -0.08 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 20.50 | 0.18 | 0.26 | 0.22 | 0.22 | -0.11 | -33.34% | 0.01 | 25 | 201 | 0.79 | -0.39 | 0.47 | -0.12 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 21.00 | 0.44 | 0.52 | 0.48 | 0.56 | -0.15 | -21.13% | 0.02 | 1 | 3,001 | 0.92 | -0.63 | 0.43 | -0.12 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 21.50 | 0.79 | 1.21 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 640 | 1.43 | -0.80 | 0.29 | -0.08 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 22.00 | 1.14 | 1.79 | 1.47 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 59 | 2.53 | -0.91 | 0.16 | -0.03 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 22.50 | 1.61 | 2.19 | 1.90 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 8 | 2.79 | -0.96 | 0.08 | -0.01 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 23.00 | 1.95 | 3.25 | 2.60 | 2.71 | +0.74 | +37.57% | 0.11 | 1 | 1 | 3.66 | -0.99 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 23.50 | 2.60 | 3.20 | 2.90 | 3.16 | +1.12 | +54.91% | 0.12 | 1 | 4 | 0.00 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 10:58:59 AM EST |
| 24.00 | 3.10 | 4.25 | 3.68 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 25.00 | 4.05 | 5.25 | 4.65 | 4.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 26.00 | 5.00 | 6.50 | 5.75 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 27.00 | 5.90 | 7.40 | 6.65 | 6.46 | 0.00 | 0.00% | 0.25 | 0 | 4 | 6.06 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 10:58:59 AM EST |
| 28.00 | 7.00 | 8.40 | 7.70 | 7.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 29.00 | 7.90 | 9.40 | 8.65 | 7.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 10:58:59 AM EST |
| 30.00 | 9.00 | 10.40 | 9.70 | 8.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 10:58:59 AM EST |
| 31.00 | 9.90 | 11.40 | 10.65 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 10:58:59 AM EST |
| 32.00 | 10.45 | 12.85 | 11.65 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 10:58:59 AM EST |
| 35.00 | 13.55 | 15.85 | 14.70 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 10:58:59 AM EST |