Options Chain for CHEWY INC CL A (CHWY) - $21.88 as of 7/28/2026 7:17:08 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 | 13.65 | 14.00 | 13.83 | 13.17 | +0.02 | +0.16% | 1.54 | 9 | 8 | 5.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 10.00 | 12.40 | 13.00 | 12.70 | 12.63 | +0.48 | +3.96% | 1.27 | 34 | 18 | 4.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 11.00 | 11.45 | 12.00 | 11.73 | 11.72 | +0.50 | +4.46% | 1.07 | 29 | 18 | 4.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 12.00 | 10.35 | 11.05 | 10.70 | 10.67 | +0.52 | +5.13% | 0.89 | 41 | 22 | 4.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 13.00 | 9.35 | 10.15 | 9.75 | 9.77 | +0.67 | +7.37% | 0.75 | 54 | 22 | 4.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 14.00 | 8.45 | 9.25 | 8.85 | 8.87 | +0.78 | +9.65% | 0.63 | 20 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 7.60 | 8.00 | 7.80 | 7.83 | +0.90 | +12.99% | 0.52 | 33 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.50 | 7.15 | 7.75 | 7.45 | 6.99 | +0.41 | +6.24% | 0.48 | 1 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.85 | +0.83 | +13.79% | 0.43 | 8 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.50 | 6.05 | 6.75 | 6.40 | 5.51 | -0.24 | -4.18% | 0.39 | 1 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.00 | 5.60 | 6.05 | 5.83 | 5.50 | +0.40 | +7.85% | 0.34 | 5 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 5.15 | 5.50 | 5.33 | 4.60 | -0.08 | -1.71% | 0.30 | 2 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.00 | 4.45 | 5.00 | 4.73 | 4.73 | +0.50 | +11.82% | 0.26 | 3 | 55 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.50 | 4.05 | 4.60 | 4.33 | 4.31 | +1.29 | +42.72% | 0.23 | 1 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.00 | 3.65 | 4.00 | 3.83 | 3.69 | +0.52 | +16.41% | 0.20 | 4 | 91 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.50 | 3.25 | 3.50 | 3.38 | 3.30 | +1.10 | +50.00% | 0.17 | 41 | 133 | 1.39 | 1.00 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 2.81 | 3.10 | 2.96 | 2.92 | +0.88 | +43.14% | 0.15 | 54 | 467 | 1.47 | 0.99 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.50 | 1.98 | 2.56 | 2.27 | 2.16 | +0.34 | +18.69% | 0.11 | 7 | 124 | 1.20 | 0.99 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.00 | 1.88 | 2.08 | 1.98 | 1.71 | +0.60 | +54.06% | 0.09 | 43 | 732 | 1.06 | 0.92 | 0.13 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.50 | 1.31 | 1.60 | 1.46 | 1.47 | +0.74 | +101.37% | 0.07 | 8 | 764 | 0.82 | 0.86 | 0.19 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.00 | 0.83 | 1.14 | 0.99 | 0.97 | +0.44 | +83.02% | 0.04 | 1,804 | 1,417 | 0.76 | 0.80 | 0.28 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 0.66 | 0.80 | 0.73 | 0.69 | +0.40 | +137.94% | 0.03 | 238 | 1,113 | 0.66 | 0.65 | 0.38 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 23.00 | 0.32 | 0.46 | 0.39 | 0.45 | +0.21 | +87.50% | 0.02 | 365 | 1,142 | 0.56 | 0.45 | 0.42 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 23.50 | 0.21 | 0.26 | 0.24 | 0.25 | +0.12 | +92.31% | 0.01 | 145 | 616 | 0.59 | 0.26 | 0.34 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 24.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 687 | 348 | 0.47 | 0.13 | 0.22 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 24.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 346 | 86 | 0.60 | 0.06 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 251 | 0.62 | 0.02 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 32 | 0.80 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 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 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.32 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 4 | 13 | 3.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 5 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 237 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 222 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 113 | 0.98 | 0.00 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 257 | 0.83 | -0.01 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 11 | 202 | 0.91 | -0.01 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.14 | -73.69% | 0.00 | 34 | 235 | 0.74 | -0.08 | 0.13 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 21.50 | 0.04 | 0.16 | 0.10 | 0.08 | -0.25 | -75.76% | 0.00 | 52 | 334 | 0.62 | -0.14 | 0.19 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.18 | -0.39 | -68.43% | 0.01 | 129 | 192 | 0.69 | -0.20 | 0.28 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 22.50 | 0.25 | 0.42 | 0.34 | 0.32 | -0.35 | -52.24% | 0.02 | 138 | 38 | 0.59 | -0.35 | 0.38 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 23.00 | 0.19 | 0.66 | 0.43 | 0.58 | -0.74 | -56.07% | 0.02 | 32 | 299 | 0.39 | -0.55 | 0.42 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 23.50 | 0.67 | 0.98 | 0.83 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.74 | 0.34 | -0.05 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 24.00 | 1.11 | 1.62 | 1.37 | 1.42 | -1.16 | -44.97% | 0.06 | 70 | 92 | 1.09 | -0.87 | 0.22 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 24.50 | 0.98 | 2.11 | 1.55 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.26 | -0.94 | 0.11 | -0.02 | 7/23/2026 | 7/28/2026 4:00:06 PM EST |
| 25.00 | 1.06 | 3.60 | 2.33 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.74 | -0.98 | 0.05 | -0.01 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 25.50 | 1.52 | 3.95 | 2.74 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.74 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 26.00 | 1.91 | 4.45 | 3.18 | 4.64 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 27.00 | 4.00 | 5.45 | 4.73 | 6.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:06 PM EST |
| 28.00 | 5.00 | 7.20 | 6.10 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 29.00 | 6.00 | 8.20 | 7.10 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 6.95 | 9.20 | 8.08 | 7.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |