Options Chain for CHEWY INC CL A (CHWY) - $21.00 as of 7/20/2026 7:33:06 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 | 11.80 | 14.25 | 13.03 | 12.90 | +0.25 | +1.98% | 1.45 | 5 | 1 | 9.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 10.90 | 12.35 | 11.63 | 11.94 | +0.85 | +7.67% | 1.16 | 15 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 11.00 | 10.05 | 11.15 | 10.60 | 10.40 | +0.29 | +2.87% | 0.96 | 60 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 12.00 | 9.15 | 10.15 | 9.65 | 9.50 | % | 0.80 | 55 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST | |
| 13.00 | 8.30 | 9.30 | 8.80 | 8.70 | +3.10 | +55.36% | 0.68 | 5 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 14.00 | 7.35 | 8.25 | 7.80 | 7.68 | +0.39 | +5.35% | 0.56 | 8 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 15.00 | 6.65 | 7.35 | 7.00 | 6.86 | +0.55 | +8.72% | 0.47 | 7 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 15.50 | 6.10 | 7.00 | 6.55 | 6.44 | +0.42 | +6.98% | 0.42 | 11 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 16.00 | 5.45 | 6.40 | 5.93 | 5.70 | +0.16 | +2.89% | 0.37 | 4 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 16.50 | 5.05 | 6.05 | 5.55 | 5.36 | +0.24 | +4.69% | 0.34 | 3 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 17.00 | 4.50 | 5.40 | 4.95 | 4.94 | +0.61 | +14.09% | 0.29 | 4 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 4.00 | -0.03 | -0.75% | 0.25 | 7 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 18.00 | 3.45 | 4.90 | 4.18 | 3.80 | +0.40 | +11.77% | 0.23 | 12 | 68 | 2.95 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 18.50 | 2.77 | 3.75 | 3.26 | 2.89 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.48 | 0.99 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 19.00 | 2.76 | 3.15 | 2.96 | 2.87 | +0.79 | +37.99% | 0.16 | 8 | 126 | 1.08 | 0.97 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 19.50 | 1.65 | 2.81 | 2.23 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.42 | 0.94 | 0.07 | -0.03 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 20.00 | 1.84 | 2.17 | 2.01 | 1.73 | +0.50 | +40.65% | 0.10 | 41 | 304 | 1.01 | 0.90 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 20.50 | 1.53 | 1.68 | 1.61 | 1.50 | +0.67 | +80.73% | 0.08 | 209 | 371 | 0.69 | 0.84 | 0.16 | -0.05 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.56 | +103.71% | 0.06 | 214 | 759 | 0.67 | 0.75 | 0.21 | -0.06 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 21.50 | 0.78 | 0.91 | 0.85 | 0.86 | +0.47 | +120.52% | 0.04 | 435 | 323 | 0.65 | 0.64 | 0.26 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 22.00 | 0.51 | 0.58 | 0.55 | 0.55 | +0.33 | +150.00% | 0.03 | 1,471 | 869 | 0.62 | 0.50 | 0.27 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 22.50 | 0.29 | 0.50 | 0.40 | 0.34 | +0.20 | +142.86% | 0.02 | 336 | 240 | 0.61 | 0.37 | 0.26 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 23.00 | 0.20 | 0.22 | 0.21 | 0.23 | +0.13 | +130.00% | 0.01 | 2,380 | 640 | 0.64 | 0.26 | 0.22 | -0.06 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 23.50 | 0.09 | 0.13 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 147 | 2,274 | 0.61 | 0.17 | 0.17 | -0.05 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 88 | 664 | 0.65 | 0.11 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 24.50 | 0.02 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 3 | 0.70 | 0.06 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 193 | 98 | 0.64 | 0.03 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 49 | 1.14 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 72 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 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 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.01 | 32 | 33 | 2.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 78 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 159 | 1.61 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 131 | 0.86 | -0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 19.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 37 | 857 | 0.79 | -0.03 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 7 | 284 | 0.68 | -0.06 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 20.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 60 | 460 | 0.72 | -0.10 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 20.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.27 | -67.50% | 0.01 | 270 | 151 | 0.68 | -0.16 | 0.16 | -0.05 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 21.00 | 0.18 | 0.24 | 0.21 | 0.25 | -0.37 | -59.68% | 0.01 | 83 | 201 | 0.63 | -0.25 | 0.21 | -0.06 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 21.50 | 0.30 | 0.42 | 0.36 | 0.39 | -0.52 | -57.15% | 0.02 | 72 | 582 | 0.62 | -0.36 | 0.26 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 22.00 | 0.51 | 0.62 | 0.57 | 0.58 | -0.54 | -48.22% | 0.03 | 244 | 94 | 0.59 | -0.50 | 0.27 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 22.50 | 0.81 | 0.96 | 0.89 | 1.01 | -0.57 | -36.08% | 0.04 | 3 | 7 | 0.62 | -0.63 | 0.26 | -0.07 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 23.00 | 1.19 | 1.47 | 1.33 | 1.52 | -0.32 | -17.40% | 0.06 | 3 | 30 | 0.73 | -0.74 | 0.22 | -0.06 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 23.50 | 1.37 | 2.23 | 1.80 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | -0.83 | 0.17 | -0.05 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 24.00 | 1.72 | 2.90 | 2.31 | 3.15 | +0.36 | +12.91% | 0.10 | 2 | 11 | 1.75 | -0.89 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 24.50 | 2.39 | 3.30 | 2.85 | 3.26 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.78 | -0.94 | 0.08 | -0.02 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 25.00 | 2.65 | 3.55 | 3.10 | 3.32 | -0.42 | -11.23% | 0.12 | 60 | 2 | 1.60 | -0.97 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 26.00 | 3.20 | 5.55 | 4.38 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.12 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 4:00:02 PM EST |
| 27.00 | 4.00 | 6.05 | 5.03 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 28.00 | 5.80 | 6.75 | 6.28 | 6.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 29.00 | 6.35 | 8.00 | 7.18 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 30.00 | 7.65 | 8.80 | 8.23 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 31.00 | 8.65 | 9.80 | 9.23 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |