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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.90 | 8.85 | 7.38 | 7.61 | -0.50 | -6.17% | 0.67 | 8 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 12.00 | 5.15 | 6.80 | 5.98 | 6.75 | -0.47 | -6.51% | 0.50 | 300 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 12.50 | 4.75 | 6.40 | 5.58 | 5.95 | -0.50 | -7.76% | 0.45 | 300 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 13.00 | 3.85 | 5.35 | 4.60 | 5.25 | -0.77 | -12.80% | 0.35 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 14.00 | 2.69 | 5.95 | 4.32 | 5.37 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 15.00 | 1.89 | 3.80 | 2.85 | 2.83 | -1.12 | -28.36% | 0.19 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 15.50 | 1.37 | 3.35 | 2.36 | 2.37 | -1.08 | -31.31% | 0.15 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 16.00 | 0.87 | 3.75 | 2.31 | 2.85 | -0.40 | -12.31% | 0.14 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 16.50 | 0.30 | 3.25 | 1.78 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 6 | 6.90 | 0.99 | 0.03 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 17.00 | 0.14 | 2.72 | 1.43 | 1.61 | -0.74 | -31.49% | 0.08 | 2 | 6 | 6.11 | 0.93 | 0.18 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 17.50 | 0.39 | 0.70 | 0.55 | 1.11 | -0.62 | -35.84% | 0.03 | 6 | 697 | 1.20 | 0.73 | 0.50 | -0.08 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.79 | -80.62% | 0.01 | 139 | 193 | 0.67 | 0.41 | 0.67 | -0.14 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.58 | -90.63% | 0.00 | 517 | 562 | 0.67 | 0.14 | 0.45 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 886 | 700 | 0.80 | 0.03 | 0.16 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 630 | 1,821 | 1.01 | 0.00 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 381 | 2,864 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 59 | 1,242 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,447 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 435 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 1,176 | 2.36 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,863 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 387 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 3.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 4.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 4,315 | 2.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 4.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 5.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 4.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,879 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 39 | 3,435 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 974 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,027 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 36 | 25 | 4.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.15 | -78.95% | 0.00 | 1 | 128 | 3.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.02 | % | 0.01 | 17 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.01 | 18 | 25 | 2.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 127 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.97 | -0.01 | 0.03 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 196 | 1.12 | -0.07 | 0.18 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 17.50 | 0.09 | 0.15 | 0.12 | 0.10 | +0.08 | +400.00% | 0.01 | 104 | 3,366 | 0.71 | -0.27 | 0.50 | -0.08 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.29 | +483.34% | 0.02 | 322 | 791 | 0.58 | -0.59 | 0.67 | -0.14 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 18.50 | 0.56 | 0.79 | 0.68 | 0.62 | +0.46 | +287.50% | 0.04 | 303 | 724 | 0.90 | -0.86 | 0.45 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.00 | 1.08 | 1.25 | 1.17 | 1.13 | +0.75 | +197.37% | 0.06 | 337 | 2,013 | 1.35 | -0.97 | 0.16 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 19.50 | 1.40 | 1.80 | 1.60 | 1.80 | +1.09 | +153.53% | 0.08 | 45 | 325 | 1.99 | -1.00 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.00 | 1.97 | 2.40 | 2.19 | 2.08 | +0.91 | +77.78% | 0.11 | 204 | 1,256 | 1.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 20.50 | 2.20 | 2.82 | 2.51 | 2.61 | +1.09 | +71.72% | 0.12 | 286 | 140 | 2.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.00 | 2.80 | 3.25 | 3.03 | 3.10 | +1.03 | +49.76% | 0.14 | 245 | 158 | 2.45 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 21.50 | 2.59 | 4.00 | 3.30 | 3.60 | +1.05 | +41.18% | 0.15 | 126 | 82 | 4.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.00 | 3.70 | 4.25 | 3.98 | 3.90 | +0.87 | +28.72% | 0.18 | 786 | 271 | 2.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 22.50 | 4.55 | 4.75 | 4.65 | 4.58 | +0.99 | +27.58% | 0.21 | 1,851 | 650 | 2.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.00 | 3.85 | 5.35 | 4.60 | 5.15 | +1.45 | +39.19% | 0.20 | 171 | 64 | 3.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 4.60 | 5.80 | 5.20 | 4.50 | -0.15 | -3.23% | 0.22 | 34 | 20 | 4.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 24.00 | 5.10 | 7.40 | 6.25 | 4.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 8.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 6.35 | 6.80 | 6.58 | 5.85 | +0.38 | +6.95% | 0.27 | 29 | 18 | 4.64 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 6.75 | 7.25 | 7.00 | 7.15 | +1.17 | +19.57% | 0.28 | 1,907 | 670 | 3.76 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 6.10 | 7.85 | 6.98 | 7.20 | +1.02 | +16.51% | 0.27 | 1 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 26.00 | 7.35 | 8.30 | 7.83 | 7.60 | +1.02 | +15.51% | 0.30 | 3 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 7.05 | 8.95 | 8.00 | 7.07 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 27.00 | 8.10 | 9.30 | 8.70 | 8.42 | +0.54 | +6.86% | 0.32 | 4 | 2 | 5.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 27.50 | 8.50 | 9.75 | 9.13 | 9.60 | +1.32 | +15.95% | 0.33 | 334 | 109 | 5.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 28.00 | 9.10 | 10.25 | 9.68 | 9.32 | +1.45 | +18.43% | 0.35 | 2 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 29.00 | 10.05 | 11.25 | 10.65 | 10.32 | % | 0.37 | 2 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 30.00 | 11.00 | 12.35 | 11.68 | 12.10 | +1.13 | +10.31% | 0.39 | 1,638 | 465 | 5.33 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 31.00 | 12.10 | 13.35 | 12.73 | 11.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 32.50 | 13.65 | 14.75 | 14.20 | 14.60 | +0.97 | +7.12% | 0.44 | 1,642 | 461 | 6.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.00 | 16.05 | 17.25 | 16.65 | 16.05 | 0.00 | 0.00% | 0.48 | 0 | 101 | 7.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 37.50 | 18.10 | 19.90 | 19.00 | 19.65 | +1.20 | +6.51% | 0.51 | 9,360 | 3,379 | 9.35 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 40.00 | 20.60 | 22.40 | 21.50 | 17.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/17/2026 3:59:50 PM EST |
| 42.50 | 23.00 | 25.20 | 24.10 | 20.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/17/2026 3:59:50 PM EST |
| 45.00 | 25.60 | 27.40 | 26.50 | 19.61 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/17/2026 3:59:50 PM EST |
| 47.50 | 28.10 | 29.90 | 29.00 | 19.26 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/17/2026 3:59:50 PM EST |
| 50.00 | 30.60 | 32.35 | 31.48 | 31.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 55.00 | 35.45 | 37.45 | 36.45 | 35.98 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 60.00 | 40.60 | 42.55 | 41.58 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST |