Options Chain for CHEWY INC CL A (CHWY) - $17.85 as of 6/24/2026 3:49:34 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 | 9.50 | 10.10 | 9.80 | 9.38 | +0.30 | +3.31% | 1.09 | 1 | 8 | 5.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 10.00 | 8.50 | 9.15 | 8.83 | 8.82 | +0.75 | +9.30% | 0.88 | 3 | 9 | 5.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 11.00 | 7.65 | 8.15 | 7.90 | 7.82 | +1.16 | +17.42% | 0.72 | 2 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 12.00 | 6.75 | 7.10 | 6.93 | 6.85 | +0.85 | +14.17% | 0.58 | 2 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 13.00 | 5.85 | 6.20 | 6.03 | 6.05 | +0.98 | +19.33% | 0.46 | 5 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 14.00 | 4.90 | 5.30 | 5.10 | 4.69 | +0.54 | +13.02% | 0.36 | 5 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 4.20 | 4.05 | 3.85 | +0.80 | +26.23% | 0.27 | 4 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 15.50 | 2.27 | 4.45 | 3.36 | 2.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 16.00 | 2.78 | 3.30 | 3.04 | 3.03 | +0.76 | +33.48% | 0.19 | 4 | 51 | 2.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 16.50 | 2.05 | 2.70 | 2.38 | 2.60 | +1.18 | +83.10% | 0.14 | 1 | 15 | 1.89 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 17.00 | 1.75 | 2.08 | 1.92 | 2.06 | +0.73 | +54.89% | 0.11 | 4 | 63 | 1.17 | 0.99 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 17.50 | 1.25 | 1.66 | 1.46 | 1.41 | +0.81 | +135.00% | 0.08 | 21 | 186 | 1.22 | 0.96 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 18.00 | 0.93 | 1.22 | 1.08 | 1.07 | +0.73 | +214.71% | 0.06 | 217 | 478 | 1.09 | 0.88 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 18.50 | 0.61 | 0.69 | 0.65 | 0.65 | +0.45 | +225.00% | 0.04 | 662 | 1,184 | 0.57 | 0.75 | 0.40 | -0.07 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 19.00 | 0.30 | 0.37 | 0.34 | 0.32 | +0.25 | +357.15% | 0.02 | 1,398 | 1,435 | 0.57 | 0.52 | 0.50 | -0.08 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 19.50 | 0.11 | 0.16 | 0.14 | 0.15 | +0.12 | +400.00% | 0.01 | 1,276 | 692 | 0.56 | 0.29 | 0.41 | -0.07 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2,483 | 1,335 | 0.59 | 0.13 | 0.25 | -0.04 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 221 | 0.70 | 0.05 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 933 | 0.79 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 154 | 0.93 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 281 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 462 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 146 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 55 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 2 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 229 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 134 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 97 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 198 | 2.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 210 | 2.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.10 | -90.91% | 0.00 | 6 | 29 | 4.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.00 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.27 | +135.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.13 | +325.00% | 0.02 | 3 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 2.10 | 1.05 | 0.20 | +0.17 | +566.67% | 0.09 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 220 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 127 | 0.95 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 113 | 550 | 0.77 | -0.01 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 447 | 923 | 0.72 | -0.04 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.40 | -90.91% | 0.00 | 443 | 945 | 0.58 | -0.12 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 18.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.48 | -77.42% | 0.01 | 366 | 449 | 0.57 | -0.25 | 0.40 | -0.07 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 19.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.71 | -70.30% | 0.02 | 254 | 750 | 0.56 | -0.48 | 0.50 | -0.08 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 19.50 | 0.57 | 0.71 | 0.64 | 0.75 | -0.91 | -54.82% | 0.03 | 2 | 38 | 0.61 | -0.71 | 0.41 | -0.07 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 20.00 | 0.97 | 1.39 | 1.18 | 1.22 | -0.78 | -39.00% | 0.06 | 15 | 166 | 1.37 | -0.87 | 0.25 | -0.04 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 20.50 | 1.28 | 1.75 | 1.52 | 1.67 | -1.00 | -37.46% | 0.07 | 13 | 18 | 1.33 | -0.95 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 21.00 | 1.87 | 2.36 | 2.12 | 2.06 | -0.70 | -25.37% | 0.10 | 1 | 48 | 1.82 | -0.99 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 21.50 | 2.30 | 2.98 | 2.64 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.32 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 22.00 | 2.80 | 3.65 | 3.23 | 3.87 | 0.00 | 0.00% | 0.15 | 0 | 210 | 2.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 22.50 | 3.35 | 5.00 | 4.18 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 8 | 4.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:53 PM EST |
| 23.00 | 3.85 | 5.55 | 4.70 | 4.94 | 0.00 | 0.00% | 0.20 | 0 | 150 | 5.13 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 23.50 | 3.40 | 6.55 | 4.98 | 5.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.27 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 24.00 | 4.70 | 7.05 | 5.88 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 10 | 6.50 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 24.50 | 5.30 | 6.75 | 6.03 | 6.69 | -0.11 | -1.62% | 0.25 | 1 | 2 | 5.18 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 25.00 | 5.65 | 7.25 | 6.45 | 7.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 25.50 | 6.15 | 8.55 | 7.35 | 7.59 | -0.18 | -2.32% | 0.29 | 1 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 26.00 | 6.75 | 8.65 | 7.70 | 7.69 | -0.53 | -6.45% | 0.30 | 1 | 12 | 6.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 26.50 | 7.15 | 8.75 | 7.95 | 8.12 | % | 0.30 | 1 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 27.00 | 7.75 | 10.05 | 8.90 | 8.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:53 PM EST |
| 28.00 | 8.30 | 11.05 | 9.68 | 7.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:53 PM EST |
| 29.00 | 9.75 | 12.05 | 10.90 | 10.69 | -0.36 | -3.26% | 0.38 | 1 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 30.00 | 9.75 | 13.05 | 11.40 | 11.59 | % | 0.38 | 1 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 31.00 | 11.60 | 14.05 | 12.83 | 13.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 32.00 | 12.60 | 15.05 | 13.83 | 14.39 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 33.00 | 13.60 | 16.05 | 14.83 | % | 0.45 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 34.00 | 14.40 | 17.05 | 15.73 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 35.00 | 15.65 | 18.05 | 16.85 | 16.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |