Options Chain for CHEWY INC CL A (CHWY) - $18.95 as of 6/17/2026 6:22:36 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 | 6.85 | 9.20 | 8.03 | 11.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:50 PM EST |
| 11.00 | 5.70 | 8.20 | 6.95 | 10.45 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:50 PM EST |
| 12.00 | 4.70 | 7.20 | 5.95 | % | 0.50 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 13.00 | 3.40 | 6.20 | 4.80 | 7.39 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:50 PM EST |
| 14.00 | 3.05 | 5.25 | 4.15 | 7.21 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.91 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/17/2026 3:59:50 PM EST |
| 15.00 | 1.90 | 4.25 | 3.08 | % | 0.21 | 0 | 0 | 2.47 | 0.97 | 0.04 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 15.50 | 1.43 | 4.55 | 2.99 | 3.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.14 | 0.94 | 0.07 | -0.01 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 16.00 | 0.95 | 2.56 | 1.76 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.56 | 0.88 | 0.11 | -0.02 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 16.50 | 0.98 | 3.15 | 2.07 | 2.00 | -0.58 | -22.49% | 0.13 | 2 | 0 | 2.21 | 0.81 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 17.00 | 1.03 | 1.21 | 1.12 | 1.15 | -1.03 | -47.25% | 0.07 | 5 | 61 | 0.55 | 0.72 | 0.20 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 17.50 | 0.71 | 0.87 | 0.79 | 0.93 | -0.95 | -50.54% | 0.05 | 38 | 18 | 0.55 | 0.61 | 0.25 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.00 | 0.44 | 0.55 | 0.50 | 0.48 | -0.75 | -60.98% | 0.03 | 243 | 43 | 0.52 | 0.48 | 0.27 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.50 | 0.23 | 0.40 | 0.32 | 0.36 | -0.49 | -57.65% | 0.02 | 148 | 84 | 0.54 | 0.35 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.39 | -65.00% | 0.01 | 686 | 512 | 0.52 | 0.24 | 0.22 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.50 | 0.09 | 0.17 | 0.13 | 0.13 | -0.31 | -70.46% | 0.01 | 126 | 297 | 0.55 | 0.16 | 0.17 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 274 | 701 | 0.56 | 0.11 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.50 | 0.03 | 0.13 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 118 | 215 | 0.63 | 0.07 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 80 | 657 | 0.72 | 0.04 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 147 | 0.66 | 0.03 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 197 | 0.67 | 0.02 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.26 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 132 | 0.75 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 44 | 0.93 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 209 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 1.16 | 0.58 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 96 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 28.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.50 | -98.04% | 0.00 | 3 | 731 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:50 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | -0.03 | 0.04 | -0.01 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.06 | 0.07 | -0.01 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.14 | 0.10 | 0.03 | +0.01 | +50.00% | 0.01 | 27 | 157 | 0.59 | -0.12 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 16.50 | 0.09 | 0.17 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.19 | 0.15 | -0.03 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 17.00 | 0.19 | 0.28 | 0.24 | 0.21 | +0.14 | +200.00% | 0.01 | 52 | 104 | 0.51 | -0.28 | 0.20 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 17.50 | 0.34 | 0.42 | 0.38 | 0.39 | +0.25 | +178.58% | 0.02 | 134 | 162 | 0.48 | -0.39 | 0.25 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.56 | +0.33 | +143.48% | 0.04 | 422 | 321 | 0.51 | -0.52 | 0.27 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.50 | 0.87 | 1.13 | 1.00 | 0.95 | +0.54 | +131.71% | 0.05 | 208 | 296 | 0.54 | -0.65 | 0.26 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.00 | 1.28 | 1.40 | 1.34 | 1.28 | +0.61 | +91.05% | 0.07 | 381 | 392 | 0.50 | -0.76 | 0.22 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.50 | 1.53 | 1.84 | 1.69 | 1.58 | +0.64 | +68.09% | 0.09 | 5 | 33 | 0.64 | -0.84 | 0.17 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.00 | 1.80 | 2.37 | 2.09 | 1.91 | +0.63 | +49.22% | 0.10 | 39 | 172 | 0.63 | -0.89 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.50 | 1.16 | 2.97 | 2.07 | 1.90 | +0.33 | +21.02% | 0.10 | 1 | 25 | 1.09 | -0.93 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.00 | 2.40 | 3.30 | 2.85 | 3.06 | +0.94 | +44.34% | 0.14 | 4 | 57 | 0.81 | -0.96 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.50 | 2.77 | 3.75 | 3.26 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.78 | -0.97 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 22.00 | 3.75 | 4.25 | 4.00 | 3.92 | +0.89 | +29.38% | 0.18 | 4 | 339 | 0.97 | -0.98 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.50 | 4.45 | 4.75 | 4.60 | 4.52 | +1.31 | +40.81% | 0.20 | 6 | 16 | 0.92 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.00 | 4.85 | 5.25 | 5.05 | 5.05 | +1.38 | +37.61% | 0.22 | 3 | 660 | 0.99 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 4.95 | 6.85 | 5.90 | 5.30 | % | 0.25 | 2 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 24.00 | 5.40 | 6.70 | 6.05 | 4.32 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 6.45 | 6.80 | 6.63 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 6.95 | 7.35 | 7.15 | 5.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 6.95 | 8.40 | 7.68 | 7.25 | +0.99 | +15.82% | 0.30 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 26.00 | 7.40 | 9.40 | 8.40 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 7.90 | 9.00 | 8.45 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 27.00 | 8.40 | 10.40 | 9.40 | 8.26 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.28 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 28.00 | 9.40 | 11.40 | 10.40 | 7.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 29.00 | 10.85 | 11.35 | 11.10 | 11.05 | +1.93 | +21.17% | 0.38 | 2 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 30.00 | 11.95 | 12.70 | 12.33 | % | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 31.00 | 11.60 | 14.40 | 13.00 | 9.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 32.00 | 12.50 | 15.40 | 13.95 | % | 0.44 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 33.00 | 13.60 | 16.45 | 15.03 | % | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 34.00 | 15.45 | 17.40 | 16.43 | 15.80 | +0.90 | +6.04% | 0.48 | 2 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.00 | 16.35 | 18.45 | 17.40 | 16.75 | +0.37 | +2.26% | 0.50 | 2 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |