Options Chain for CHEWY INC CL A (CHWY) - $19.31 as of 6/15/2026 1:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 11.35 | 9.58 | % | 0.96 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 11.00 | 7.60 | 10.35 | 8.98 | % | 0.82 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 12.00 | 6.60 | 9.40 | 8.00 | % | 0.67 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 13.00 | 6.05 | 7.65 | 6.85 | % | 0.53 | 0 | 0 | 1.58 | 0.97 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 14.00 | 5.10 | 6.70 | 5.90 | % | 0.42 | 0 | 0 | 1.41 | 0.95 | 0.02 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 15.00 | 4.30 | 5.70 | 5.00 | % | 0.33 | 0 | 0 | 1.23 | 0.91 | 0.04 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 16.00 | 3.40 | 4.65 | 4.03 | % | 0.25 | 0 | 0 | 1.03 | 0.84 | 0.06 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 17.00 | 2.60 | 3.80 | 3.20 | % | 0.19 | 0 | 0 | 0.64 | 0.78 | 0.07 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 18.00 | 1.82 | 3.15 | 2.49 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.09 | -0.02 | 6/15/2026 3:59:53 PM EST | |||
| 19.00 | 1.51 | 1.81 | 1.66 | 1.59 | 0.00 | 0.00% | 0.09 | 15 | 114 | 0.53 | 0.59 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 20.00 | 1.02 | 1.28 | 1.15 | 1.10 | -0.08 | -6.78% | 0.06 | 32 | 38 | 0.51 | 0.47 | 0.12 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 21.00 | 0.69 | 0.90 | 0.80 | 0.80 | +0.05 | +6.67% | 0.04 | 3 | 1 | 0.50 | 0.36 | 0.11 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 22.00 | 0.36 | 0.80 | 0.58 | 0.51 | % | 0.03 | 3 | 0 | 0.52 | 0.27 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST | |
| 23.00 | 0.20 | 0.55 | 0.38 | 0.54 | +0.17 | +45.95% | 0.02 | 1 | 32 | 0.51 | 0.19 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 24.00 | 0.20 | 0.33 | 0.27 | 0.20 | -0.18 | -47.37% | 0.01 | 7 | 1 | 0.53 | 0.14 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.37 | 0.24 | 0.15 | -0.76 | -83.52% | 0.01 | 4 | 1 | 0.56 | 0.10 | 0.05 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 26.00 | 0.08 | 0.20 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 4 | 2 | 0.55 | 0.07 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.02 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | -0.03 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.05 | 0.02 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.04 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 16.00 | 0.03 | 0.86 | 0.45 | % | 0.03 | 0 | 0 | 0.59 | -0.16 | 0.06 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 17.00 | 0.21 | 0.80 | 0.51 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | -0.22 | 0.07 | -0.01 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 18.00 | 0.72 | 0.97 | 0.85 | 0.88 | % | 0.05 | 12 | 0 | 0.55 | -0.31 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST | |
| 19.00 | 0.96 | 1.54 | 1.25 | 1.28 | -0.28 | -17.95% | 0.07 | 4 | 1 | 0.54 | -0.41 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 20.00 | 1.20 | 1.95 | 1.58 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | -0.53 | 0.12 | -0.02 | 6/11/2026 | 6/15/2026 3:59:53 PM EST |
| 21.00 | 2.23 | 2.71 | 2.47 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.11 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 22.00 | 2.30 | 3.50 | 2.90 | 3.79 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | -0.73 | 0.10 | -0.01 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 23.00 | 3.15 | 4.25 | 3.70 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -0.81 | 0.08 | -0.01 | 6/11/2026 | 6/15/2026 3:59:53 PM EST |
| 24.00 | 4.70 | 5.10 | 4.90 | 4.97 | % | 0.20 | 22 | 0 | 0.55 | -0.86 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST | |
| 25.00 | 4.85 | 6.15 | 5.50 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.80 | -0.90 | 0.05 | -0.01 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 26.00 | 5.65 | 7.20 | 6.43 | % | 0.25 | 0 | 0 | 0.90 | -0.93 | 0.04 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 27.00 | 6.60 | 8.30 | 7.45 | % | 0.28 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 28.00 | 7.60 | 9.50 | 8.55 | % | 0.31 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 29.00 | 8.60 | 10.80 | 9.70 | % | 0.33 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 30.00 | 8.75 | 12.00 | 10.38 | % | 0.35 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:53 PM EST |