Options Chain for CHEWY INC CL A (CHWY) - $23.30 as of 7/30/2026 1:33:18 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 | 13.00 | 14.10 | 13.55 | 13.30 | +0.13 | +0.99% | 1.51 | 35 | 18 | 9.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 10.00 | 12.10 | 13.80 | 12.95 | 12.32 | -0.73 | -5.60% | 1.29 | 69 | 102 | 8.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 11.00 | 11.20 | 11.95 | 11.58 | 11.13 | -0.99 | -8.17% | 1.05 | 36 | 100 | 8.01 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 12.00 | 10.25 | 10.95 | 10.60 | 10.40 | -0.85 | -7.56% | 0.88 | 17 | 60 | 7.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 13.00 | 9.10 | 9.95 | 9.53 | 9.21 | -0.74 | -7.44% | 0.73 | 73 | 67 | 7.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 14.00 | 8.25 | 9.75 | 9.00 | 8.28 | -0.95 | -10.30% | 0.64 | 61 | 43 | 6.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 15.00 | 7.40 | 8.70 | 8.05 | 7.52 | -0.86 | -10.27% | 0.54 | 17 | 17 | 4.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 15.50 | 6.65 | 7.50 | 7.08 | 6.89 | -0.65 | -8.63% | 0.46 | 6 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 16.00 | 6.25 | 7.95 | 7.10 | 6.37 | -1.08 | -14.50% | 0.44 | 5 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 16.50 | 5.45 | 7.30 | 6.38 | 5.71 | -0.63 | -9.94% | 0.39 | 3 | 6 | 4.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 17.00 | 5.00 | 7.70 | 6.35 | 5.31 | -0.63 | -10.61% | 0.37 | 4 | 20 | 3.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 17.50 | 4.40 | 5.60 | 5.00 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 18.00 | 4.10 | 5.00 | 4.55 | 4.38 | -0.65 | -12.93% | 0.25 | 1 | 56 | 3.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 18.50 | 3.60 | 5.20 | 4.40 | 4.54 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 19.00 | 3.20 | 4.00 | 3.60 | 3.47 | -0.81 | -18.93% | 0.19 | 3 | 92 | 3.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 19.50 | 2.71 | 3.45 | 3.08 | 3.08 | -0.71 | -18.74% | 0.16 | 95 | 96 | 2.48 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 20.00 | 2.58 | 2.99 | 2.79 | 2.57 | -0.81 | -23.97% | 0.14 | 4 | 435 | 2.05 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 20.50 | 1.92 | 2.53 | 2.23 | 2.10 | -0.42 | -16.67% | 0.11 | 7 | 125 | 1.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 21.00 | 1.53 | 2.00 | 1.77 | 1.68 | -0.91 | -35.14% | 0.08 | 9 | 700 | 1.34 | 0.99 | 0.07 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 21.50 | 1.16 | 1.58 | 1.37 | 1.20 | -0.55 | -31.43% | 0.06 | 37 | 760 | 1.15 | 0.93 | 0.19 | -0.03 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 22.00 | 0.80 | 0.92 | 0.86 | 0.76 | -0.60 | -44.12% | 0.04 | 156 | 2,595 | 0.99 | 0.80 | 0.35 | -0.10 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 22.50 | 0.30 | 0.67 | 0.49 | 0.38 | -0.66 | -63.47% | 0.02 | 210 | 1,080 | 0.65 | 0.59 | 0.49 | -0.14 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.31 | -62.00% | 0.01 | 344 | 1,132 | 0.61 | 0.34 | 0.46 | -0.14 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.22 | -70.97% | 0.00 | 39 | 880 | 0.59 | 0.16 | 0.30 | -0.07 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 115 | 1,093 | 0.65 | 0.06 | 0.15 | -0.03 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 539 | 1.50 | 0.02 | 0.05 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.42 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 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 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/30/2026 3:44:05 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 3:44:05 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.08 | -88.89% | 0.07 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 16.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 321 | 6.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:05 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 4.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/30/2026 3:44:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 236 | 2.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:05 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 113 | 2.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 199 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 258 | 0.87 | -0.01 | 0.07 | 0.00 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 21.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 374 | 0.89 | -0.07 | 0.19 | -0.03 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 214 | 294 | 0.60 | -0.20 | 0.35 | -0.10 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 22.50 | 0.05 | 0.22 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 53 | 133 | 0.59 | -0.41 | 0.49 | -0.14 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.00 | 0.20 | 0.70 | 0.45 | 0.95 | +0.63 | +196.88% | 0.02 | 16 | 314 | 1.09 | -0.66 | 0.46 | -0.14 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 23.50 | 0.57 | 1.60 | 1.09 | 0.75 | +0.35 | +87.50% | 0.05 | 10 | 12 | 2.34 | -0.84 | 0.30 | -0.07 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.00 | 0.98 | 1.88 | 1.43 | 1.73 | +0.31 | +21.84% | 0.06 | 3 | 92 | 2.22 | -0.94 | 0.15 | -0.03 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 24.50 | 1.27 | 2.82 | 2.05 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.10 | -0.98 | 0.05 | 0.00 | 7/23/2026 | 7/30/2026 3:44:05 PM EST |
| 25.00 | 2.01 | 3.10 | 2.56 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/30/2026 3:44:05 PM EST |
| 25.50 | 2.40 | 3.60 | 3.00 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:05 PM EST |
| 26.00 | 2.99 | 4.05 | 3.52 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:05 PM EST |
| 27.00 | 3.90 | 6.25 | 5.08 | 6.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:05 PM EST |
| 28.00 | 4.95 | 7.25 | 6.10 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:05 PM EST |
| 29.00 | 5.90 | 8.25 | 7.08 | 5.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 6.75 | 9.25 | 8.00 | 6.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |