Options Chain for CHEWY INC CL A (CHWY) - $21.61 as of 7/23/2026 7:17:52 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 | 11.05 | 13.50 | 12.28 | 11.45 | -1.00 | -8.04% | 1.36 | 21 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 10.00 | 10.15 | 11.70 | 10.93 | 10.77 | -0.48 | -4.27% | 1.09 | 19 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 11.00 | 8.65 | 9.90 | 9.28 | 9.50 | -1.05 | -9.96% | 0.84 | 128 | 67 | 9.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 12.00 | 7.65 | 8.80 | 8.23 | 8.82 | -0.56 | -5.97% | 0.69 | 118 | 68 | 8.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 13.00 | 7.05 | 8.10 | 7.58 | 7.80 | -0.50 | -6.03% | 0.58 | 83 | 8 | 8.76 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 14.00 | 5.60 | 8.45 | 7.03 | 7.00 | -0.42 | -5.66% | 0.50 | 81 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 15.00 | 4.95 | 6.90 | 5.93 | 5.40 | -1.02 | -15.89% | 0.40 | 5 | 18 | 8.41 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 15.50 | 4.45 | 6.55 | 5.50 | 5.27 | -0.66 | -11.13% | 0.35 | 4 | 10 | 8.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 16.00 | 3.60 | 6.50 | 5.05 | 4.85 | -0.58 | -10.69% | 0.32 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 16.50 | 3.15 | 5.60 | 4.38 | 4.50 | -0.75 | -14.29% | 0.27 | 5 | 3 | 7.09 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 17.00 | 2.82 | 3.85 | 3.34 | 3.83 | -0.67 | -14.89% | 0.20 | 125 | 12 | 3.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 17.50 | 2.10 | 3.45 | 2.78 | 3.37 | -0.44 | -11.55% | 0.16 | 123 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 18.00 | 1.99 | 2.71 | 2.35 | 2.83 | -0.67 | -19.15% | 0.13 | 4 | 67 | 2.58 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 18.50 | 1.22 | 2.76 | 1.99 | 2.02 | -0.88 | -30.35% | 0.11 | 2 | 8 | 3.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 19.00 | 1.18 | 1.86 | 1.52 | 1.52 | -0.98 | -39.20% | 0.08 | 10 | 98 | 1.69 | 0.98 | 0.09 | -0.01 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 19.50 | 0.54 | 1.60 | 1.07 | 1.40 | -0.50 | -26.32% | 0.05 | 24 | 41 | 2.49 | 0.92 | 0.22 | -0.03 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 20.00 | 0.40 | 0.97 | 0.69 | 0.93 | -0.67 | -41.88% | 0.03 | 11 | 261 | 1.67 | 0.74 | 0.46 | -0.10 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 20.50 | 0.11 | 0.42 | 0.27 | 0.28 | -0.85 | -75.23% | 0.01 | 224 | 268 | 0.69 | 0.47 | 0.60 | -0.13 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.22 | 0.14 | 0.10 | -0.54 | -84.38% | 0.01 | 559 | 846 | 0.78 | 0.21 | 0.44 | -0.09 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 21.50 | 0.02 | 0.16 | 0.09 | 0.02 | -0.41 | -95.35% | 0.00 | 401 | 3,662 | 0.92 | 0.07 | 0.21 | -0.02 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 579 | 1,730 | 0.79 | 0.02 | 0.07 | -0.01 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 36 | 439 | 1.20 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 33 | 2,593 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,365 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 24.00 | 0.01 | 0.17 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 730 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 49 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.08 | +100.00% | 0.01 | 5 | 427 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:01 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 21 | 890 | 0.82 | -0.02 | 0.09 | -0.01 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 294 | 0.84 | -0.08 | 0.22 | -0.03 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 115 | 506 | 0.61 | -0.26 | 0.46 | -0.10 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 20.50 | 0.07 | 0.50 | 0.29 | 0.31 | +0.21 | +210.00% | 0.01 | 7 | 472 | 0.58 | -0.53 | 0.60 | -0.13 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 21.00 | 0.56 | 0.81 | 0.69 | 0.65 | +0.45 | +225.00% | 0.03 | 30 | 262 | 0.69 | -0.79 | 0.44 | -0.09 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 21.50 | 0.89 | 1.34 | 1.12 | 1.11 | +0.68 | +158.14% | 0.05 | 31 | 587 | 1.62 | -0.93 | 0.21 | -0.02 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 22.00 | 1.36 | 2.01 | 1.69 | 1.72 | +0.87 | +102.36% | 0.08 | 49 | 325 | 2.43 | -0.98 | 0.07 | -0.01 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 22.50 | 1.52 | 2.48 | 2.00 | 1.70 | +0.48 | +39.35% | 0.09 | 7 | 6 | 2.68 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 23.00 | 2.14 | 4.20 | 3.17 | 2.34 | +0.76 | +48.11% | 0.14 | 20 | 29 | 6.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 23.50 | 1.06 | 4.65 | 2.86 | 2.57 | +0.32 | +14.23% | 0.12 | 1 | 3 | 6.32 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 24.00 | 2.80 | 4.95 | 3.88 | 3.65 | +1.07 | +41.48% | 0.16 | 5 | 18 | 6.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 24.50 | 2.90 | 6.15 | 4.53 | 4.06 | +1.02 | +33.56% | 0.18 | 1 | 6 | 8.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 25.00 | 3.80 | 6.50 | 5.15 | 4.05 | +0.43 | +11.88% | 0.21 | 5 | 3 | 8.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 26.00 | 4.80 | 6.55 | 5.68 | 5.12 | -0.38 | -6.91% | 0.22 | 2 | 1 | 6.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |
| 27.00 | 4.75 | 8.65 | 6.70 | 5.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 4:00:01 PM EST |
| 28.00 | 5.55 | 9.55 | 7.55 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 4:00:01 PM EST |
| 29.00 | 7.15 | 10.65 | 8.90 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 4:00:01 PM EST |
| 30.00 | 7.55 | 11.15 | 9.35 | 8.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:01 PM EST |
| 31.00 | 9.90 | 12.30 | 11.10 | 10.34 | -0.31 | -2.92% | 0.36 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:01 PM EST |