Options Chain for CHEWY INC CL A (CHWY) - $21.29 as of 7/7/2026 11:19:40 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 | 11.45 | 12.15 | 11.80 | 11.78 | -0.67 | -5.39% | 1.31 | 3 | 164 | 6.51 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 10.00 | 10.50 | 11.20 | 10.85 | 10.88 | -0.57 | -4.98% | 1.08 | 7 | 167 | 6.46 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 11.00 | 9.55 | 10.40 | 9.98 | 10.42 | -0.08 | -0.77% | 0.91 | 4 | 7 | 6.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 12.00 | 8.65 | 9.40 | 9.03 | 9.35 | 0.00 | 0.00% | 0.75 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 13.00 | 7.55 | 8.30 | 7.93 | 8.30 | 0.00 | 0.00% | 0.61 | 0 | 4 | 4.51 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 14.00 | 6.50 | 7.35 | 6.93 | 7.48 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 15.00 | 5.70 | 6.25 | 5.98 | 6.00 | +0.15 | +2.57% | 0.40 | 176 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 15.50 | 5.25 | 5.80 | 5.53 | 5.51 | -0.64 | -10.41% | 0.36 | 176 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 16.00 | 4.65 | 5.35 | 5.00 | 5.02 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 16.50 | 4.10 | 4.85 | 4.48 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 52 | 2.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 17.00 | 3.70 | 4.35 | 4.03 | 4.14 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 17.50 | 3.10 | 3.55 | 3.33 | 3.37 | -0.57 | -14.47% | 0.19 | 2 | 23 | 2.02 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 18.00 | 2.73 | 3.05 | 2.89 | 2.89 | -0.59 | -16.96% | 0.16 | 2 | 96 | 1.90 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 18.50 | 2.16 | 2.74 | 2.45 | 2.46 | -0.49 | -16.61% | 0.13 | 2 | 72 | 2.06 | 0.98 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 19.00 | 1.77 | 2.01 | 1.89 | 1.92 | -0.65 | -25.30% | 0.10 | 3 | 321 | 1.32 | 0.94 | 0.09 | -0.03 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 19.50 | 1.35 | 1.60 | 1.48 | 1.56 | -0.33 | -17.46% | 0.08 | 150 | 315 | 0.76 | 0.88 | 0.16 | -0.05 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 20.00 | 0.95 | 1.13 | 1.04 | 1.05 | -0.51 | -32.70% | 0.05 | 15 | 476 | 0.66 | 0.77 | 0.25 | -0.06 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 20.50 | 0.64 | 0.72 | 0.68 | 0.71 | -0.44 | -38.27% | 0.03 | 22 | 525 | 0.59 | 0.63 | 0.33 | -0.08 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 21.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.39 | -50.65% | 0.02 | 75 | 590 | 0.57 | 0.46 | 0.35 | -0.08 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 21.50 | 0.19 | 0.25 | 0.22 | 0.21 | -0.25 | -54.35% | 0.01 | 46 | 689 | 0.58 | 0.30 | 0.31 | -0.07 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 22.00 | 0.09 | 0.14 | 0.12 | 0.08 | -0.18 | -69.24% | 0.01 | 163 | 1,272 | 0.59 | 0.17 | 0.22 | -0.05 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 22.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 79 | 588 | 0.60 | 0.09 | 0.14 | -0.03 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 33 | 577 | 0.59 | 0.04 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 144 | 0.76 | 0.02 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.99 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 244 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.15 | +1,500.00% | 0.00 | 2 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:58:59 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 10:58:59 AM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 360 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.77 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 570 | 0.71 | -0.02 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 134 | 0.63 | -0.06 | 0.09 | -0.03 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 19.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 167 | 0.62 | -0.12 | 0.16 | -0.05 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.05 | +55.56% | 0.01 | 18 | 235 | 0.60 | -0.23 | 0.25 | -0.06 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 20.50 | 0.27 | 0.33 | 0.30 | 0.28 | +0.10 | +55.56% | 0.01 | 40 | 111 | 0.59 | -0.37 | 0.33 | -0.08 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 21.00 | 0.51 | 0.58 | 0.55 | 0.50 | +0.18 | +56.25% | 0.03 | 214 | 123 | 0.61 | -0.54 | 0.35 | -0.08 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 21.50 | 0.82 | 0.89 | 0.86 | 0.94 | +0.41 | +77.36% | 0.04 | 3 | 640 | 0.62 | -0.70 | 0.31 | -0.07 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 22.00 | 1.00 | 1.45 | 1.23 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.94 | -0.83 | 0.22 | -0.05 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 22.50 | 1.57 | 1.82 | 1.70 | 1.42 | +0.23 | +19.33% | 0.08 | 20 | 23 | 1.22 | -0.91 | 0.14 | -0.03 | 7/7/2026 | 7/7/2026 10:58:59 AM EST |
| 23.00 | 1.52 | 2.42 | 1.97 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.24 | -0.96 | 0.08 | -0.02 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 23.50 | 1.65 | 2.89 | 2.27 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.32 | -0.98 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 24.00 | 2.00 | 3.40 | 2.70 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.49 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 25.00 | 2.92 | 4.45 | 3.69 | 3.52 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 26.00 | 3.90 | 5.40 | 4.65 | 5.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 10:58:59 AM EST |
| 27.00 | 4.90 | 6.50 | 5.70 | 6.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 10:58:59 AM EST |
| 28.00 | 5.85 | 7.45 | 6.65 | 7.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 10:58:59 AM EST |
| 29.00 | 6.75 | 8.70 | 7.73 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 30.00 | 7.75 | 9.50 | 8.63 | 8.87 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/7/2026 10:58:59 AM EST |
| 31.00 | 8.75 | 10.50 | 9.63 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 10:58:59 AM EST |
| 32.00 | 9.75 | 11.70 | 10.73 | 10.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |
| 35.00 | 12.30 | 14.55 | 13.43 | 13.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 10:58:59 AM EST |