Options Chain for CHEWY INC CL A (CHWY) - $18.88 as of 6/12/2026 8:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.05 | 9.10 | 8.08 | % | 0.73 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 12.00 | 6.25 | 7.25 | 6.75 | 8.72 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/11/2026 4:00:01 PM EST |
| 12.50 | 5.75 | 6.75 | 6.25 | 8.66 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:01 PM EST |
| 13.00 | 5.20 | 7.15 | 6.18 | % | 0.48 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 14.00 | 4.15 | 5.95 | 5.05 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:01 PM EST |
| 15.00 | 3.75 | 4.00 | 3.88 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 15.50 | 2.85 | 4.05 | 3.45 | 5.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.05 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 16.00 | 2.31 | 3.15 | 2.73 | 2.81 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.29 | 0.98 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.50 | 1.89 | 2.58 | 2.24 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | 0.96 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.00 | 1.68 | 2.15 | 1.92 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.96 | 0.92 | 0.11 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.50 | 1.31 | 1.63 | 1.47 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 690 | 0.77 | 0.84 | 0.17 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.00 | 1.02 | 1.11 | 1.07 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.54 | 0.74 | 0.22 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.50 | 0.71 | 0.80 | 0.76 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.55 | 0.61 | 0.27 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.00 | 0.45 | 0.50 | 0.48 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 735 | 0.53 | 0.47 | 0.28 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.50 | 0.28 | 0.33 | 0.31 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.54 | 0.34 | 0.25 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.00 | 0.17 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,107 | 0.55 | 0.23 | 0.21 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.50 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 980 | 0.59 | 0.16 | 0.16 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.59 | 0.10 | 0.12 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.62 | 0.06 | 0.08 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.00 | 0.04 | 0.22 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,093 | 0.78 | 0.03 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,953 | 0.79 | 0.02 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.81 | 0.01 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.42 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.04 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,333 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.50 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,891 | 1.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 1.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 978 | 2.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 2.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 4.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 4.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 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 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | -0.02 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | -0.04 | 0.06 | -0.01 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.55 | -0.08 | 0.11 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.50 | 0.03 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,325 | 0.48 | -0.16 | 0.17 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.00 | 0.23 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.56 | -0.26 | 0.22 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.50 | 0.41 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 470 | 0.55 | -0.39 | 0.27 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.00 | 0.64 | 0.72 | 0.68 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 682 | 0.57 | -0.53 | 0.28 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.50 | 0.88 | 1.05 | 0.97 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 251 | 0.54 | -0.66 | 0.25 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.00 | 1.30 | 1.42 | 1.36 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 1,453 | 0.56 | -0.77 | 0.21 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.50 | 1.62 | 2.02 | 1.82 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.91 | -0.84 | 0.16 | -0.03 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.00 | 2.10 | 2.36 | 2.23 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.82 | -0.90 | 0.12 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.50 | 2.57 | 2.93 | 2.75 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 223 | 1.04 | -0.94 | 0.08 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.00 | 3.10 | 3.45 | 3.28 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 279 | 1.17 | -0.97 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.50 | 3.45 | 3.90 | 3.68 | 3.76 | 0.00 | 0.00% | 0.16 | 0 | 857 | 1.20 | -0.98 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.00 | 4.00 | 4.45 | 4.23 | 4.04 | 0.00 | 0.00% | 0.18 | 0 | 109 | 1.38 | -0.99 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.50 | 4.40 | 4.95 | 4.68 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.47 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.00 | 4.85 | 5.55 | 5.20 | 4.02 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 24.50 | 5.15 | 6.25 | 5.70 | 5.67 | 0.00 | 0.00% | 0.23 | 0 | 54 | 2.08 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.00 | 6.00 | 6.40 | 6.20 | 6.24 | 0.00 | 0.00% | 0.25 | 0 | 1,956 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.50 | 6.20 | 7.15 | 6.68 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:01 PM EST |
| 26.00 | 6.55 | 7.45 | 7.00 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 26.50 | 7.00 | 8.05 | 7.53 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 27.00 | 7.30 | 8.80 | 8.05 | 6.09 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:01 PM EST |
| 27.50 | 8.25 | 8.95 | 8.60 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 1,108 | 2.12 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 28.00 | 8.30 | 9.80 | 9.05 | 7.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 29.00 | 8.85 | 10.80 | 9.83 | % | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 30.00 | 10.85 | 11.45 | 11.15 | 11.39 | 0.00 | 0.00% | 0.37 | 0 | 465 | 2.45 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 31.00 | 11.60 | 12.55 | 12.08 | 11.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 4:00:01 PM EST |
| 32.50 | 13.20 | 14.25 | 13.73 | 13.42 | 0.00 | 0.00% | 0.42 | 0 | 462 | 3.28 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 35.00 | 15.95 | 16.45 | 16.20 | 13.97 | 0.00 | 0.00% | 0.46 | 0 | 101 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 4:00:01 PM EST |
| 37.50 | 18.45 | 18.95 | 18.70 | 18.95 | 0.00 | 0.00% | 0.50 | 0 | 3,377 | 3.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 40.00 | 19.90 | 22.15 | 21.03 | 17.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/11/2026 4:00:01 PM EST |
| 42.50 | 22.40 | 24.95 | 23.68 | 20.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/11/2026 4:00:01 PM EST |
| 45.00 | 25.65 | 26.60 | 26.13 | 19.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/11/2026 4:00:01 PM EST |
| 47.50 | 28.05 | 29.65 | 28.85 | 19.26 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/11/2026 4:00:01 PM EST |
| 50.00 | 30.55 | 32.45 | 31.50 | % | 0.63 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 55.00 | 35.50 | 37.40 | 36.45 | % | 0.66 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST | |||
| 60.00 | 40.55 | 42.40 | 41.48 | % | 0.69 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:01 PM EST |