Options Chain for CHEWY INC CL A (CHWY) - $18.55 as of 6/29/2026 10:33:50 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 | 10.05 | 11.10 | 10.58 | 9.09 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 9.10 | 10.15 | 9.63 | 8.40 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 8.15 | 9.25 | 8.70 | % | 0.79 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 12.00 | 7.10 | 7.90 | 7.50 | 6.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 5.55 | 7.25 | 6.40 | 4.98 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 14.00 | 4.70 | 6.15 | 5.43 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 3.70 | 5.10 | 4.40 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 15.50 | 3.30 | 4.70 | 4.00 | 3.01 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 2.83 | 4.05 | 3.44 | 2.46 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.47 | 0.99 | 0.03 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 16.50 | 2.89 | 3.30 | 3.10 | 3.10 | +1.01 | +48.33% | 0.19 | 52 | 52 | 1.04 | 0.96 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 2.36 | 2.87 | 2.62 | 2.61 | +0.80 | +44.20% | 0.15 | 8 | 16 | 0.99 | 0.92 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.50 | 1.97 | 2.49 | 2.23 | 2.05 | +0.81 | +65.33% | 0.13 | 3 | 26 | 0.98 | 0.87 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.00 | 1.48 | 1.79 | 1.64 | 1.60 | +0.66 | +70.22% | 0.09 | 66 | 89 | 0.65 | 0.80 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.50 | 1.07 | 1.40 | 1.24 | 1.27 | +0.55 | +76.39% | 0.07 | 11 | 72 | 0.52 | 0.71 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 0.87 | 1.03 | 0.95 | 0.94 | +0.45 | +91.84% | 0.05 | 114 | 348 | 0.56 | 0.61 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.50 | 0.60 | 0.75 | 0.68 | 0.67 | +0.35 | +109.38% | 0.03 | 229 | 151 | 0.54 | 0.49 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 0.42 | 0.54 | 0.48 | 0.47 | +0.26 | +123.81% | 0.02 | 238 | 417 | 0.55 | 0.38 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.50 | 0.23 | 0.39 | 0.31 | 0.32 | +0.18 | +128.58% | 0.02 | 574 | 19 | 0.53 | 0.27 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 0.08 | 0.25 | 0.17 | 0.20 | +0.12 | +150.00% | 0.01 | 234 | 299 | 0.49 | 0.17 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.50 | 0.07 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 36 | 3 | 0.49 | 0.10 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 193 | 521 | 0.46 | 0.06 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 86 | 3 | 0.59 | 0.03 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 177 | 0.70 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 4 | 0.70 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 60 | 0.90 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 66 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.19 | -73.08% | 0.00 | 1 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 49 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 32 | 0.81 | -0.01 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 9 | 32 | 0.80 | -0.04 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 47 | 244 | 0.56 | -0.08 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.50 | 0.02 | 0.25 | 0.14 | 0.12 | -0.19 | -61.29% | 0.01 | 3 | 73 | 0.52 | -0.13 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.28 | -59.58% | 0.01 | 47 | 206 | 0.52 | -0.20 | 0.15 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.50 | 0.28 | 0.33 | 0.31 | 0.30 | -0.41 | -57.75% | 0.02 | 155 | 532 | 0.50 | -0.29 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 0.42 | 0.51 | 0.47 | 0.46 | -0.58 | -55.77% | 0.02 | 163 | 142 | 0.48 | -0.39 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.50 | 0.61 | 0.76 | 0.69 | 0.83 | -0.41 | -33.07% | 0.04 | 4 | 6 | 0.47 | -0.51 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 0.88 | 1.05 | 0.97 | 0.96 | -0.74 | -43.53% | 0.05 | 18 | 42 | 0.45 | -0.62 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.50 | 1.20 | 1.42 | 1.31 | 1.30 | -0.85 | -39.54% | 0.06 | 6 | 1 | 0.43 | -0.73 | 0.21 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 1.59 | 1.82 | 1.71 | 1.85 | -0.72 | -28.02% | 0.08 | 14 | 36 | 0.40 | -0.83 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.50 | 2.02 | 2.26 | 2.14 | 2.18 | -0.70 | -24.31% | 0.10 | 5 | 1 | 0.33 | -0.90 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 2.45 | 2.73 | 2.59 | 2.59 | -1.13 | -30.38% | 0.12 | 29 | 96 | 0.71 | -0.94 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.50 | 2.85 | 3.20 | 3.03 | 3.10 | -0.65 | -17.34% | 0.13 | 8 | 1 | 0.75 | -0.97 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 3.20 | 4.10 | 3.65 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -0.98 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 23.50 | 3.70 | 4.80 | 4.25 | 5.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.52 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 4.15 | 5.55 | 4.85 | 5.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 25.00 | 5.20 | 6.65 | 5.93 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 26.00 | 6.00 | 7.65 | 6.83 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 27.00 | 7.05 | 8.65 | 7.85 | 8.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:59 PM EST |
| 28.00 | 8.00 | 9.65 | 8.83 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 29.00 | 9.05 | 10.65 | 9.85 | % | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 30.00 | 10.05 | 11.65 | 10.85 | 8.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:59 PM EST |
| 31.00 | 10.55 | 12.65 | 11.60 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 32.00 | 11.60 | 13.65 | 12.63 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 14.55 | 16.65 | 15.60 | 16.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |