Options Chain for CHEWY INC CL A (CHWY) - $22.90 as of 7/31/2026 4:27:07 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 | 11.90 | 14.75 | 13.33 | 13.58 | % | 1.48 | 1 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 10.00 | 11.40 | 14.00 | 12.70 | 10.94 | 0.00 | 0.00% | 1.27 | 0 | 3 | 6.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 11.00 | 10.60 | 12.95 | 11.78 | 11.89 | 0.00 | 0.00% | 1.07 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 12.00 | 9.10 | 11.55 | 10.33 | 10.02 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 13.00 | 9.35 | 9.70 | 9.53 | 9.56 | -0.14 | -1.45% | 0.73 | 11 | 9 | 2.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 14.00 | 8.10 | 8.85 | 8.48 | 7.91 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 5.70 | 8.05 | 6.88 | 7.66 | -0.10 | -1.29% | 0.46 | 7 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 15.50 | 6.55 | 7.45 | 7.00 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 16.00 | 6.05 | 7.05 | 6.55 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 16.50 | 5.55 | 7.00 | 6.28 | 4.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 17.00 | 4.45 | 6.50 | 5.48 | 6.01 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 17.50 | 4.50 | 5.85 | 5.18 | 4.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 18.00 | 3.65 | 5.40 | 4.53 | 4.96 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 18.50 | 3.50 | 4.85 | 4.18 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.01 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 19.00 | 3.20 | 3.80 | 3.50 | 3.55 | -0.27 | -7.07% | 0.18 | 4 | 253 | 1.16 | 0.99 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 19.50 | 2.73 | 3.50 | 3.12 | 3.01 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.29 | 0.97 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 20.00 | 2.52 | 2.79 | 2.66 | 2.65 | +0.31 | +13.25% | 0.13 | 34 | 119 | 0.89 | 0.93 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 20.50 | 1.70 | 2.39 | 2.05 | 2.20 | -0.05 | -2.23% | 0.10 | 13 | 19 | 0.89 | 0.89 | 0.10 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 21.00 | 1.60 | 1.91 | 1.76 | 1.75 | +0.31 | +21.53% | 0.08 | 17 | 162 | 0.53 | 0.84 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 21.50 | 1.23 | 1.38 | 1.31 | 1.32 | +0.03 | +2.33% | 0.06 | 28 | 136 | 0.50 | 0.76 | 0.19 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 22.00 | 0.90 | 1.00 | 0.95 | 0.96 | -0.22 | -18.65% | 0.04 | 73 | 665 | 0.49 | 0.66 | 0.23 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 22.50 | 0.60 | 0.68 | 0.64 | 0.65 | -0.13 | -16.67% | 0.03 | 56 | 206 | 0.47 | 0.54 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 23.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.14 | -24.57% | 0.02 | 141 | 752 | 0.49 | 0.41 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 23.50 | 0.24 | 0.29 | 0.27 | 0.29 | -0.10 | -25.65% | 0.01 | 198 | 606 | 0.48 | 0.29 | 0.23 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 24.00 | 0.14 | 0.19 | 0.17 | 0.18 | -0.09 | -33.34% | 0.01 | 97 | 733 | 0.49 | 0.19 | 0.18 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 515 | 177 | 0.49 | 0.13 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 31 | 248 | 0.51 | 0.08 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 6 | 0.50 | 0.06 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 28 | 0.76 | 0.02 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 8 | 0.77 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 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 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 205 | 2.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.06 | -66.67% | 0.01 | 4 | 149 | 1.14 | -0.01 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | -0.03 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 20.00 | 0.03 | 0.14 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 52 | 924 | 0.65 | -0.07 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 20.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 34 | 0.55 | -0.11 | 0.10 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 21.00 | 0.11 | 0.20 | 0.16 | 0.12 | -0.08 | -40.00% | 0.01 | 55 | 830 | 0.56 | -0.16 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 21.50 | 0.18 | 0.26 | 0.22 | 0.22 | -0.03 | -12.00% | 0.01 | 65 | 330 | 0.51 | -0.24 | 0.19 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 22.00 | 0.32 | 0.40 | 0.36 | 0.36 | -0.02 | -5.27% | 0.02 | 61 | 627 | 0.50 | -0.34 | 0.23 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 22.50 | 0.45 | 0.61 | 0.53 | 0.56 | -0.09 | -13.85% | 0.02 | 57 | 23 | 0.49 | -0.46 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 23.00 | 0.76 | 0.94 | 0.85 | 0.80 | -0.06 | -6.98% | 0.04 | 24 | 53 | 0.51 | -0.59 | 0.26 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 23.50 | 1.14 | 1.26 | 1.20 | 1.31 | % | 0.05 | 3 | 0 | 0.51 | -0.71 | 0.23 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 24.00 | 1.43 | 2.02 | 1.73 | 1.62 | -0.27 | -14.29% | 0.07 | 5 | 17 | 0.91 | -0.81 | 0.18 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 24.50 | 1.51 | 2.46 | 1.99 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.97 | -0.87 | 0.13 | -0.02 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 25.00 | 2.23 | 2.89 | 2.56 | 2.64 | -0.13 | -4.70% | 0.10 | 1 | 12 | 1.02 | -0.92 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 25.50 | 2.70 | 3.40 | 3.05 | % | 0.12 | 0 | 0 | 1.13 | -0.94 | 0.06 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 26.00 | 3.20 | 3.85 | 3.53 | 3.59 | -1.56 | -30.30% | 0.14 | 2 | 0 | 1.17 | -0.98 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 27.00 | 4.15 | 4.85 | 4.50 | 6.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/31/2026 4:00:02 PM EST |
| 28.00 | 5.20 | 6.05 | 5.63 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 29.00 | 5.50 | 7.00 | 6.25 | 8.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:02 PM EST |
| 30.00 | 6.50 | 8.00 | 7.25 | 8.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:02 PM EST |
| 31.00 | 7.50 | 9.00 | 8.25 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST |