Options Chain for CHEWY INC CL A (CHWY) - $21.27 as of 7/16/2026 8:58:23 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 | 12.15 | 12.70 | 12.43 | 12.40 | +0.30 | +2.48% | 1.38 | 1 | 12 | 8.29 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 10.00 | 11.10 | 11.65 | 11.38 | 11.55 | +0.36 | +3.22% | 1.14 | 1 | 18 | 7.69 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 11.00 | 10.05 | 10.65 | 10.35 | 10.28 | 0.00 | 0.00% | 0.94 | 0 | 12 | 6.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 12.00 | 9.05 | 10.60 | 9.83 | 9.09 | 0.00 | 0.00% | 0.82 | 0 | 8 | 5.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 12.50 | 8.55 | 9.80 | 9.18 | 8.54 | 0.00 | 0.00% | 0.73 | 0 | 13 | 5.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 13.00 | 8.05 | 9.25 | 8.65 | 8.18 | 0.00 | 0.00% | 0.67 | 0 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 14.00 | 7.05 | 8.60 | 7.83 | 7.38 | 0.00 | 0.00% | 0.56 | 0 | 7 | 4.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 15.00 | 6.05 | 7.30 | 6.68 | 6.26 | 0.00 | 0.00% | 0.45 | 0 | 19 | 3.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 15.50 | 5.55 | 6.85 | 6.20 | 5.75 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 16.00 | 5.05 | 6.30 | 5.68 | 5.32 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 16.50 | 4.55 | 5.50 | 5.03 | 4.74 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 17.00 | 4.15 | 5.05 | 4.60 | 4.31 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.84 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 17.50 | 3.75 | 4.60 | 4.18 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 870 | 2.57 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.00 | 3.05 | 4.15 | 3.60 | 3.29 | 0.00 | 0.00% | 0.20 | 0 | 219 | 2.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.50 | 2.51 | 3.70 | 3.11 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 135 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.00 | 2.03 | 3.15 | 2.59 | 2.54 | +0.22 | +9.49% | 0.14 | 1 | 202 | 1.80 | 0.98 | 0.05 | -0.01 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 19.50 | 1.52 | 2.37 | 1.95 | 1.79 | 0.00 | 0.00% | 0.10 | 0 | 519 | 1.60 | 0.95 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.00 | 1.20 | 1.65 | 1.43 | 1.37 | +0.07 | +5.39% | 0.07 | 16 | 8,150 | 0.70 | 0.88 | 0.19 | -0.05 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 20.50 | 0.83 | 1.20 | 1.02 | 1.11 | +0.13 | +13.27% | 0.05 | 1 | 557 | 0.67 | 0.76 | 0.30 | -0.08 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 21.00 | 0.64 | 0.76 | 0.70 | 0.54 | +0.10 | +22.73% | 0.03 | 38 | 1,957 | 0.65 | 0.59 | 0.37 | -0.10 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 21.50 | 0.21 | 0.40 | 0.31 | 0.30 | +0.02 | +7.15% | 0.01 | 48 | 1,158 | 0.69 | 0.40 | 0.37 | -0.10 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 13 | 706 | 0.63 | 0.23 | 0.29 | -0.08 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 22.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 41 | 3,158 | 0.65 | 0.11 | 0.19 | -0.05 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 749 | 0.66 | 0.05 | 0.10 | -0.02 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.78 | 0.02 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 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 | 0.00 | 0.00% | 0.00 | 0 | 2,974 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 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 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3,372 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 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 | 0.00 | 0.00% | 0.00 | 0 | 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 | 0.05 | 0.03 | 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 | 0.05 | 0.03 | 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 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 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 | 0.37 | 0.19 | 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 | 0.00 | 0.00% | 0.00 | 0 | 2 | 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 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 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 | 0.00 | 0.00% | 0.00 | 0 | 227 | 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 | 0 | 4,141 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 819 | 1.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 431 | 0.80 | -0.02 | 0.05 | -0.01 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 19.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | -0.05 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 5,424 | 0.67 | -0.12 | 0.19 | -0.05 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 20.50 | 0.03 | 0.17 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 11 | 430 | 0.71 | -0.24 | 0.30 | -0.08 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 21.00 | 0.10 | 0.28 | 0.19 | 0.15 | -0.15 | -50.00% | 0.01 | 20 | 199 | 0.66 | -0.41 | 0.37 | -0.10 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 21.50 | 0.27 | 0.71 | 0.49 | 0.41 | -0.22 | -34.93% | 0.02 | 25 | 139 | 0.81 | -0.60 | 0.37 | -0.10 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 22.00 | 0.43 | 1.06 | 0.75 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.87 | -0.77 | 0.29 | -0.08 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 22.50 | 0.71 | 1.11 | 0.91 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 462 | 1.27 | -0.89 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 23.00 | 1.17 | 2.09 | 1.63 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 7 | 3.19 | -0.95 | 0.10 | -0.02 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 23.50 | 1.45 | 2.59 | 2.02 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.64 | -0.98 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 24.00 | 2.15 | 3.10 | 2.63 | 2.62 | +0.02 | +0.77% | 0.11 | 1 | 4 | 1.71 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/15/2026 3:59:55 PM EST |
| 25.00 | 3.10 | 4.05 | 3.58 | 4.29 | 0.00 | 0.00% | 0.14 | 0 | 73 | 2.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:55 PM EST |
| 26.00 | 4.10 | 4.95 | 4.53 | 5.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:55 PM EST |
| 27.00 | 5.15 | 6.20 | 5.68 | 6.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 27.50 | 5.55 | 6.65 | 6.10 | 7.13 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:55 PM EST |
| 30.00 | 8.15 | 9.25 | 8.70 | 9.18 | 0.00 | 0.00% | 0.29 | 0 | 24 | 4.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:55 PM EST |
| 32.50 | 10.60 | 11.95 | 11.28 | 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 | 14.40 | 13.70 | 14.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:55 PM EST |
| 37.50 | 15.60 | 16.90 | 16.25 | 17.20 | 0.00 | 0.00% | 0.43 | 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 | 19.40 | 18.75 | 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 | 20.60 | 21.75 | 21.18 | % | 0.50 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 45.00 | 23.10 | 24.65 | 23.88 | % | 0.53 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:55 PM EST | |||
| 47.50 | 25.40 | 27.25 | 26.33 | 26.94 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:55 PM EST |
| 50.00 | 28.10 | 29.75 | 28.93 | 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 |