Options Chain for CHEWY INC CL A (CHWY) - $20.46 as of 7/24/2026 10:39:22 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 | 10.80 | 12.60 | 11.70 | 11.98 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 10.00 | 10.40 | 11.25 | 10.83 | 10.84 | -0.70 | -6.07% | 1.08 | 2 | 8 | 3.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 11.00 | 9.65 | 10.35 | 10.00 | 9.66 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 12.00 | 7.70 | 9.40 | 8.55 | 9.52 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 13.00 | 7.70 | 8.35 | 8.03 | 8.89 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 1:58:49 PM EST |
| 14.00 | 6.70 | 7.35 | 7.03 | 7.88 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 1:58:49 PM EST |
| 15.00 | 5.75 | 6.20 | 5.98 | 6.07 | -0.02 | -0.33% | 0.40 | 3 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 15.50 | 5.05 | 5.75 | 5.40 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 1:58:49 PM EST | |||
| 16.00 | 4.75 | 5.20 | 4.98 | 5.05 | -0.47 | -8.52% | 0.31 | 2 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 16.50 | 4.20 | 4.75 | 4.48 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 17.00 | 3.90 | 4.20 | 4.05 | 4.05 | -0.60 | -12.91% | 0.24 | 6 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 17.50 | 2.55 | 3.80 | 3.18 | 3.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | 0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 18.00 | 2.78 | 3.20 | 2.99 | 3.02 | +0.03 | +1.01% | 0.17 | 4 | 54 | 0.97 | 0.97 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 18.50 | 1.90 | 2.81 | 2.36 | 3.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | 0.94 | 0.07 | -0.01 | 7/20/2026 | 7/24/2026 1:58:49 PM EST |
| 19.00 | 2.04 | 2.20 | 2.12 | 2.17 | +0.43 | +24.72% | 0.11 | 20 | 84 | 0.86 | 0.90 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 19.50 | 1.56 | 1.76 | 1.66 | 1.59 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.67 | 0.83 | 0.15 | -0.03 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 20.00 | 1.25 | 1.33 | 1.29 | 1.29 | +0.41 | +46.60% | 0.06 | 13 | 518 | 0.57 | 0.75 | 0.19 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 20.50 | 0.88 | 0.98 | 0.93 | 0.90 | +0.25 | +38.47% | 0.05 | 14 | 124 | 0.55 | 0.65 | 0.24 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 21.00 | 0.59 | 0.67 | 0.63 | 0.63 | +0.22 | +53.66% | 0.03 | 300 | 530 | 0.53 | 0.52 | 0.26 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 21.50 | 0.38 | 0.43 | 0.41 | 0.40 | +0.12 | +42.86% | 0.02 | 117 | 618 | 0.54 | 0.39 | 0.26 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 22.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.08 | +50.00% | 0.01 | 152 | 545 | 0.50 | 0.27 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 22.50 | 0.13 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 92 | 1,018 | 0.54 | 0.19 | 0.18 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 52 | 528 | 0.54 | 0.13 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 23.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 433 | 0.55 | 0.10 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 232 | 0.58 | 0.07 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 24.50 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 60 | 0.64 | 0.05 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 202 | 0.68 | 0.03 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 30 | 0.74 | 0.02 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 7/24/2026 1:58:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 1:58:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:49 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 1:58:49 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 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 1:58:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 1:58:49 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 1:58:49 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 1:58:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 1:58:49 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 321 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.93 | -0.01 | 0.02 | 0.00 | 7/14/2026 | 7/24/2026 1:58:49 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 237 | 0.91 | -0.03 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 18.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 13 | 121 | 0.57 | -0.06 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 19.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 31 | 214 | 0.60 | -0.10 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 19.50 | 0.11 | 0.18 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 90 | 92 | 0.56 | -0.17 | 0.15 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 20.00 | 0.19 | 0.28 | 0.24 | 0.23 | -0.40 | -63.50% | 0.01 | 58 | 272 | 0.54 | -0.25 | 0.19 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 20.50 | 0.33 | 0.43 | 0.38 | 0.36 | -0.39 | -52.00% | 0.02 | 275 | 34 | 0.52 | -0.35 | 0.24 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 21.00 | 0.54 | 0.64 | 0.59 | 0.57 | -0.38 | -40.00% | 0.03 | 62 | 152 | 0.51 | -0.48 | 0.26 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 21.50 | 0.82 | 0.92 | 0.87 | 0.87 | -0.42 | -32.56% | 0.04 | 103 | 209 | 0.50 | -0.61 | 0.26 | -0.04 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 22.00 | 1.17 | 1.26 | 1.22 | 1.21 | -0.57 | -32.03% | 0.06 | 21 | 113 | 0.51 | -0.73 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 22.50 | 1.45 | 1.97 | 1.71 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.90 | -0.81 | 0.18 | -0.03 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 23.00 | 1.90 | 2.14 | 2.02 | 2.02 | -0.61 | -23.20% | 0.09 | 9 | 296 | 0.48 | -0.87 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 1:58:49 PM EST |
| 23.50 | 2.30 | 3.50 | 2.90 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.65 | -0.90 | 0.10 | -0.02 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 24.00 | 2.80 | 4.00 | 3.40 | 2.58 | 0.00 | 0.00% | 0.14 | 0 | 92 | 1.77 | -0.93 | 0.07 | -0.02 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 24.50 | 3.30 | 4.45 | 3.88 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -0.95 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 1:58:49 PM EST |
| 25.00 | 3.75 | 4.95 | 4.35 | 3.53 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.95 | -0.97 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 1:58:49 PM EST |
| 25.50 | 4.25 | 5.50 | 4.88 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.11 | -0.98 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 26.00 | 4.80 | 5.95 | 5.38 | 4.64 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.16 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 27.00 | 5.65 | 7.10 | 6.38 | 6.73 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 1:58:49 PM EST |
| 28.00 | 6.65 | 8.10 | 7.38 | 6.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 29.00 | 7.65 | 9.10 | 8.38 | 7.62 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |
| 30.00 | 8.65 | 10.10 | 9.38 | 8.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 1:58:49 PM EST |