Options Chain for CHEWY INC CL A (CHWY) - $19.42 as of 6/30/2026 12:29:42 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 | 10.10 | 10.60 | 10.35 | 10.36 | -0.16 | -1.53% | 1.15 | 6 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 10.00 | 9.15 | 9.65 | 9.40 | 9.38 | -0.06 | -0.64% | 0.94 | 19 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 11.00 | 8.20 | 8.60 | 8.40 | 8.60 | +0.23 | +2.75% | 0.76 | 19 | 3 | 5.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 12.00 | 7.25 | 9.35 | 8.30 | 7.74 | +0.36 | +4.88% | 0.69 | 8 | 7 | 7.15 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 13.00 | 6.25 | 7.10 | 6.68 | 7.29 | +0.82 | +12.68% | 0.51 | 5 | 5 | 4.73 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 14.00 | 5.20 | 6.10 | 5.65 | 5.09 | -0.45 | -8.13% | 0.40 | 1 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 15.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.01 | +0.22% | 0.30 | 8 | 46 | 3.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 15.50 | 3.75 | 4.30 | 4.03 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 16.00 | 3.30 | 3.80 | 3.55 | 3.55 | -0.05 | -1.39% | 0.22 | 2 | 38 | 2.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 16.50 | 2.80 | 3.25 | 3.03 | 2.85 | +0.68 | +31.34% | 0.18 | 1 | 51 | 2.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 17.00 | 2.27 | 2.55 | 2.41 | 2.40 | +0.92 | +62.17% | 0.14 | 4 | 49 | 1.22 | 1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 17.50 | 1.71 | 2.26 | 1.99 | 1.94 | +0.13 | +7.19% | 0.11 | 7 | 115 | 1.71 | 0.99 | 0.04 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 18.00 | 1.46 | 1.61 | 1.54 | 1.51 | -0.02 | -1.31% | 0.09 | 10 | 736 | 0.95 | 0.95 | 0.12 | -0.02 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 18.50 | 0.91 | 1.15 | 1.03 | 1.03 | -0.02 | -1.91% | 0.06 | 25 | 488 | 0.77 | 0.87 | 0.23 | -0.05 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 19.00 | 0.61 | 0.67 | 0.64 | 0.63 | -0.02 | -3.08% | 0.03 | 123 | 773 | 0.63 | 0.73 | 0.37 | -0.07 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 19.50 | 0.31 | 0.33 | 0.32 | 0.32 | -0.07 | -17.95% | 0.02 | 110 | 415 | 0.61 | 0.53 | 0.46 | -0.08 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 20.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.09 | -39.13% | 0.01 | 363 | 1,677 | 0.57 | 0.31 | 0.39 | -0.07 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 275 | 1,109 | 0.61 | 0.16 | 0.25 | -0.05 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 65 | 597 | 0.64 | 0.08 | 0.14 | -0.03 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 260 | 0.70 | 0.04 | 0.07 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 277 | 0.89 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:51 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 405 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.14 | +0.10 | +250.00% | 0.04 | 2 | 217 | 3.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.01 | 3 | 30 | 3.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 39 | 3.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 4 | 8.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 8.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.03 | +42.86% | 0.11 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:51 PM EST | |||
| 12.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 3 | 65 | 2.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 189 | 3.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 771 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 359 | 1.01 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 185 | 0.83 | -0.01 | 0.04 | -0.01 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 7 | 490 | 0.72 | -0.05 | 0.12 | -0.02 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 221 | 366 | 0.64 | -0.13 | 0.23 | -0.05 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 19.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.10 | -43.48% | 0.01 | 786 | 801 | 0.61 | -0.27 | 0.37 | -0.07 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 19.50 | 0.32 | 0.39 | 0.36 | 0.34 | -0.09 | -20.93% | 0.02 | 1,065 | 318 | 0.59 | -0.47 | 0.46 | -0.08 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 20.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.04 | -5.72% | 0.03 | 31 | 105 | 0.59 | -0.69 | 0.39 | -0.07 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 20.50 | 1.02 | 1.15 | 1.09 | 1.09 | -0.06 | -5.22% | 0.05 | 12 | 14 | 1.04 | -0.84 | 0.25 | -0.05 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 21.00 | 1.44 | 1.63 | 1.54 | 1.52 | +0.02 | +1.34% | 0.07 | 25 | 66 | 1.15 | -0.92 | 0.14 | -0.03 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 21.50 | 1.69 | 2.32 | 2.01 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.64 | -0.96 | 0.07 | -0.01 | 6/26/2026 | 6/30/2026 1:58:51 PM EST |
| 22.00 | 2.25 | 2.84 | 2.55 | 2.58 | 0.00 | 0.00% | 0.12 | 1 | 14 | 3.21 | -0.99 | 0.02 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 22.50 | 2.65 | 4.00 | 3.33 | 4.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.44 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/30/2026 1:58:51 PM EST |
| 23.00 | 3.40 | 3.75 | 3.58 | 3.49 | -0.08 | -2.25% | 0.16 | 1 | 5 | 2.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 23.50 | 3.75 | 5.00 | 4.38 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:51 PM EST |
| 24.00 | 4.15 | 5.50 | 4.83 | 5.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:51 PM EST |
| 24.50 | 4.70 | 6.00 | 5.35 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 25.00 | 5.20 | 6.65 | 5.93 | 5.83 | +0.33 | +6.00% | 0.24 | 2 | 4 | 4.76 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 26.00 | 6.20 | 7.65 | 6.93 | 6.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 1:58:51 PM EST |
| 27.00 | 7.20 | 8.75 | 7.98 | 7.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:51 PM EST |
| 28.00 | 8.15 | 9.75 | 8.95 | 9.00 | +0.22 | +2.51% | 0.32 | 1 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 29.00 | 9.15 | 10.65 | 9.90 | 9.90 | -0.80 | -7.48% | 0.34 | 1 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:51 PM EST |
| 30.00 | 10.15 | 11.65 | 10.90 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 31.00 | 10.70 | 13.10 | 11.90 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:51 PM EST |
| 32.00 | 11.70 | 14.30 | 13.00 | % | 0.41 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:51 PM EST | |||
| 35.00 | 14.70 | 17.40 | 16.05 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 1:58:51 PM EST |