Options Chain for CHEWY INC CL A (CHWY) - $19.69 as of 7/1/2026 8:57:20 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 | 10.30 | 12.25 | 11.28 | 10.60 | 0.00 | 0.00% | 1.25 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 10.00 | 9.35 | 11.15 | 10.25 | 10.19 | +0.81 | +8.64% | 1.02 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 11.00 | 8.35 | 10.20 | 9.28 | 9.19 | +0.59 | +6.86% | 0.84 | 5 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 12.00 | 8.45 | 9.15 | 8.80 | 8.80 | +1.06 | +13.70% | 0.73 | 4 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 13.00 | 5.65 | 8.25 | 6.95 | 7.29 | 0.00 | 0.00% | 0.53 | 0 | 10 | 7.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 14.00 | 4.95 | 7.60 | 6.28 | 5.09 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.73 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 15.00 | 4.50 | 6.10 | 5.30 | 5.07 | +0.52 | +11.43% | 0.35 | 2 | 41 | 4.27 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 15.50 | 4.00 | 5.60 | 4.80 | 4.62 | +0.57 | +14.08% | 0.31 | 2 | 5 | 4.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 16.00 | 3.50 | 6.50 | 5.00 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 39 | 3.59 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 16.50 | 2.81 | 4.40 | 3.61 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 51 | 3.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 17.00 | 3.55 | 3.85 | 3.70 | 3.22 | +0.82 | +34.17% | 0.22 | 3 | 48 | 3.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 17.50 | 2.03 | 3.40 | 2.72 | 1.94 | 0.00 | 0.00% | 0.16 | 0 | 116 | 2.37 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 18.00 | 2.53 | 2.98 | 2.76 | 2.65 | +1.14 | +75.50% | 0.15 | 3 | 732 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 18.50 | 1.79 | 2.55 | 2.17 | 2.17 | +1.14 | +110.68% | 0.12 | 5 | 483 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 19.00 | 1.53 | 1.86 | 1.70 | 1.62 | +0.93 | +134.79% | 0.09 | 20 | 718 | 1.37 | 1.00 | 0.07 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 19.50 | 1.10 | 1.30 | 1.20 | 1.19 | +0.84 | +240.00% | 0.06 | 96 | 419 | 1.53 | 0.98 | 0.40 | -0.02 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.72 | +0.57 | +380.00% | 0.04 | 190 | 1,829 | 0.84 | 0.77 | 0.47 | -0.07 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 20.50 | 0.36 | 0.44 | 0.40 | 0.35 | +0.28 | +400.00% | 0.02 | 182 | 1,213 | 0.61 | 0.53 | 0.48 | -0.10 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 21.00 | 0.14 | 0.19 | 0.17 | 0.16 | +0.13 | +433.34% | 0.01 | 256 | 654 | 0.68 | 0.30 | 0.37 | -0.09 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 832 | 269 | 0.70 | 0.15 | 0.22 | -0.06 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 320 | 0.93 | 0.06 | 0.11 | -0.02 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 33 | 0.98 | 0.02 | 0.04 | -0.01 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 391 | 1.54 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 43 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 405 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 AM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 219 | 5.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 6.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.11 | +275.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 65 | 2.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 189 | 2.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 761 | 5.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 489 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 90 | 523 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 19.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.11 | -84.62% | 0.01 | 112 | 1,280 | 0.69 | 0.00 | 0.07 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 19.50 | 0.01 | 0.18 | 0.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 1.06 | -0.02 | 0.40 | -0.02 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 20.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.46 | -82.15% | 0.00 | 51 | 106 | 0.89 | -0.23 | 0.47 | -0.07 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 20.50 | 0.20 | 0.28 | 0.24 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | -0.47 | 0.48 | -0.10 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 21.00 | 0.48 | 0.75 | 0.62 | 0.88 | -0.67 | -43.23% | 0.03 | 1 | 41 | 1.49 | -0.70 | 0.37 | -0.09 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 21.50 | 0.73 | 1.62 | 1.18 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.76 | -0.85 | 0.22 | -0.06 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 22.00 | 1.21 | 2.38 | 1.80 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.66 | -0.94 | 0.11 | -0.02 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 22.50 | 1.57 | 2.67 | 2.12 | 4.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.43 | -0.98 | 0.04 | -0.01 | 6/25/2026 | 7/1/2026 9:58:56 AM EST |
| 23.00 | 2.02 | 3.35 | 2.69 | 3.00 | -0.49 | -14.04% | 0.12 | 5 | 6 | 2.89 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 23.50 | 2.62 | 3.75 | 3.19 | 2.84 | -2.31 | -44.86% | 0.14 | 61 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 9:58:56 AM EST |
| 24.00 | 3.20 | 4.50 | 3.85 | 5.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 9:58:56 AM EST |
| 24.50 | 3.50 | 4.55 | 4.03 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 AM EST |
| 25.00 | 4.10 | 5.15 | 4.63 | 5.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 26.00 | 5.10 | 5.90 | 5.50 | 6.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 9:58:56 AM EST |
| 27.00 | 6.05 | 6.90 | 6.48 | 7.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 9:58:56 AM EST |
| 28.00 | 7.00 | 8.70 | 7.85 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 29.00 | 8.00 | 9.65 | 8.83 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 9:58:56 AM EST |
| 30.00 | 9.00 | 10.65 | 9.83 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 9:58:56 AM EST |
| 31.00 | 10.00 | 11.70 | 10.85 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 9:58:56 AM EST |
| 32.00 | 10.55 | 13.35 | 11.95 | % | 0.37 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 9:58:56 AM EST | |||
| 35.00 | 13.75 | 15.70 | 14.73 | 13.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 9:58:56 AM EST |