Options Chain for CHEWY INC CL A (CHWY) - $20.73 as of 7/7/2026 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 | 11.40 | 11.95 | 11.68 | 11.63 | -0.82 | -6.59% | 1.30 | 53 | 164 | 5.38 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 10.00 | 10.35 | 10.95 | 10.65 | 10.51 | -0.94 | -8.21% | 1.06 | 61 | 167 | 4.77 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 11.00 | 9.40 | 10.00 | 9.70 | 9.60 | -0.90 | -8.58% | 0.88 | 11 | 7 | 4.55 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 12.00 | 8.45 | 9.00 | 8.73 | 8.70 | -0.65 | -6.96% | 0.73 | 7 | 2 | 5.09 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 13.00 | 7.35 | 8.10 | 7.73 | 7.82 | -0.48 | -5.79% | 0.59 | 1 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 14.00 | 6.30 | 7.10 | 6.70 | 7.48 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 15.00 | 5.40 | 5.95 | 5.68 | 5.70 | -0.15 | -2.57% | 0.38 | 354 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 15.50 | 4.90 | 5.35 | 5.13 | 5.20 | -0.95 | -15.45% | 0.33 | 352 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 16.00 | 4.25 | 4.85 | 4.55 | 5.02 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 16.50 | 3.90 | 4.35 | 4.13 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 52 | 2.14 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 17.00 | 3.35 | 3.85 | 3.60 | 3.68 | -0.46 | -11.12% | 0.21 | 1 | 18 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 17.50 | 2.81 | 3.50 | 3.16 | 3.14 | -0.80 | -20.31% | 0.18 | 5 | 23 | 1.58 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 18.00 | 2.42 | 2.88 | 2.65 | 2.74 | -0.74 | -21.27% | 0.15 | 34 | 96 | 1.58 | 1.00 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 18.50 | 1.88 | 2.39 | 2.14 | 2.23 | -0.72 | -24.41% | 0.12 | 5 | 72 | 1.39 | 0.97 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.00 | 1.43 | 1.86 | 1.65 | 1.61 | -0.96 | -37.36% | 0.09 | 15 | 321 | 1.11 | 0.93 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.50 | 1.28 | 1.47 | 1.38 | 1.30 | -0.59 | -31.22% | 0.07 | 155 | 315 | 0.77 | 0.85 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 20.00 | 0.86 | 1.14 | 1.00 | 0.75 | -0.81 | -51.93% | 0.05 | 26 | 476 | 0.81 | 0.73 | 0.29 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 20.50 | 0.50 | 0.70 | 0.60 | 0.44 | -0.71 | -61.74% | 0.03 | 28 | 525 | 0.67 | 0.58 | 0.34 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 21.00 | 0.29 | 0.40 | 0.35 | 0.30 | -0.47 | -61.04% | 0.02 | 197 | 590 | 0.64 | 0.40 | 0.33 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 21.50 | 0.19 | 0.35 | 0.27 | 0.20 | -0.26 | -56.53% | 0.01 | 169 | 689 | 0.73 | 0.25 | 0.27 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 274 | 1,272 | 0.61 | 0.14 | 0.18 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 111 | 588 | 0.61 | 0.08 | 0.11 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 36 | 577 | 0.59 | 0.03 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 144 | 0.81 | 0.02 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 119 | 1.00 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 244 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.16 | +0.15 | +1,500.00% | 0.00 | 2 | 27 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 68 | 2.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 360 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 157 | 0.74 | 0.00 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 570 | 0.72 | -0.03 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 16 | 134 | 0.70 | -0.07 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 20 | 167 | 0.74 | -0.15 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 20.00 | 0.13 | 0.31 | 0.22 | 0.32 | +0.23 | +255.56% | 0.01 | 58 | 235 | 0.66 | -0.27 | 0.29 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 20.50 | 0.28 | 0.48 | 0.38 | 0.37 | +0.19 | +105.56% | 0.02 | 256 | 111 | 0.62 | -0.42 | 0.34 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 21.00 | 0.41 | 0.89 | 0.65 | 0.61 | +0.29 | +90.63% | 0.03 | 3,403 | 123 | 0.63 | -0.60 | 0.33 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 21.50 | 0.85 | 1.17 | 1.01 | 0.94 | +0.41 | +77.36% | 0.05 | 4 | 640 | 0.84 | -0.75 | 0.27 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 22.00 | 1.25 | 1.65 | 1.45 | 1.47 | +0.20 | +15.75% | 0.07 | 28 | 85 | 1.01 | -0.86 | 0.18 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 22.50 | 1.71 | 2.21 | 1.96 | 1.84 | +0.65 | +54.63% | 0.09 | 24 | 23 | 1.29 | -0.92 | 0.11 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.00 | 2.04 | 2.66 | 2.35 | 1.97 | -0.16 | -7.52% | 0.10 | 1 | 2 | 1.37 | -0.97 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.50 | 2.36 | 3.10 | 2.73 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.41 | -0.98 | 0.03 | -0.01 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 24.00 | 2.94 | 3.60 | 3.27 | 2.90 | -0.20 | -6.46% | 0.14 | 2 | 1 | 1.55 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.00 | 4.15 | 4.60 | 4.38 | 4.31 | +0.79 | +22.45% | 0.18 | 5 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.00 | 4.95 | 5.80 | 5.38 | 5.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:54 PM EST |
| 27.00 | 6.05 | 6.60 | 6.33 | 6.28 | -0.11 | -1.73% | 0.23 | 5 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.00 | 6.95 | 7.60 | 7.28 | 7.19 | -0.38 | -5.02% | 0.26 | 1 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.00 | 7.95 | 8.65 | 8.30 | 7.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 30.00 | 8.85 | 9.60 | 9.23 | 8.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/7/2026 3:59:54 PM EST |
| 31.00 | 9.70 | 10.65 | 10.18 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 32.00 | 11.10 | 11.75 | 11.43 | 11.35 | +0.58 | +5.39% | 0.36 | 2 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 35.00 | 13.05 | 14.60 | 13.83 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |