Options Chain for CHEWY INC CL A (CHWY) - $18.21 as of 6/22/2026 1:23:54 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 | 8.10 | 9.45 | 8.78 | 8.35 | 0.00 | 0.00% | 0.98 | 0 | 6 | 4.60 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 10.00 | 7.10 | 8.50 | 7.80 | 7.44 | 0.00 | 0.00% | 0.78 | 0 | 7 | 4.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 11.00 | 6.00 | 7.50 | 6.75 | 6.66 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 12.00 | 5.10 | 6.50 | 5.80 | 5.57 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 13.00 | 4.15 | 5.55 | 4.85 | 4.67 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 14.00 | 3.15 | 4.45 | 3.80 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 15.00 | 2.20 | 3.50 | 2.85 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.23 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 15.50 | 1.93 | 3.10 | 2.52 | 2.86 | -0.71 | -19.89% | 0.16 | 1 | 0 | 2.53 | 0.98 | 0.05 | -0.01 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 16.00 | 1.44 | 2.49 | 1.97 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.09 | 0.93 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.50 | 0.97 | 1.99 | 1.48 | 2.00 | +0.93 | +86.92% | 0.09 | 19 | 16 | 0.65 | 0.84 | 0.22 | -0.03 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 1.01 | 1.50 | 1.26 | 1.16 | +0.46 | +65.72% | 0.07 | 36 | 71 | 0.59 | 0.70 | 0.33 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 0.68 | 0.79 | 0.74 | 0.67 | +0.24 | +55.82% | 0.04 | 35 | 131 | 0.60 | 0.51 | 0.39 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 0.37 | 0.44 | 0.41 | 0.39 | +0.17 | +77.28% | 0.02 | 224 | 788 | 0.56 | 0.33 | 0.36 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 18.50 | 0.19 | 0.24 | 0.22 | 0.28 | +0.18 | +180.00% | 0.01 | 303 | 826 | 0.56 | 0.18 | 0.26 | -0.04 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 442 | 1,183 | 0.58 | 0.10 | 0.16 | -0.02 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 19.50 | 0.04 | 0.05 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 180 | 476 | 0.62 | 0.05 | 0.09 | -0.01 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 53 | 1,241 | 0.67 | 0.02 | 0.05 | -0.01 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 216 | 0.81 | 0.01 | 0.02 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 930 | 0.82 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 235 | 1.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 145 | 1.27 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 213 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 418 | 704 | 2.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 3.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 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 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.89 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.00 | -0.02 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.59 | -0.07 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.50 | 0.03 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 132 | 0.55 | -0.16 | 0.22 | -0.03 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 0.08 | 0.13 | 0.11 | 0.07 | -0.12 | -63.16% | 0.01 | 6 | 557 | 0.54 | -0.30 | 0.33 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 0.19 | 0.24 | 0.22 | 0.19 | -0.20 | -51.29% | 0.01 | 38 | 915 | 0.57 | -0.49 | 0.39 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 0.39 | 0.46 | 0.43 | 0.38 | -0.38 | -50.00% | 0.02 | 22 | 877 | 0.56 | -0.67 | 0.36 | -0.05 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 18.50 | 0.67 | 0.76 | 0.72 | 0.66 | -0.48 | -42.11% | 0.04 | 6 | 455 | 0.61 | -0.82 | 0.26 | -0.04 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 1.04 | 1.16 | 1.10 | 1.05 | -0.52 | -33.13% | 0.06 | 27 | 763 | 0.67 | -0.90 | 0.16 | -0.02 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 19.50 | 1.10 | 2.12 | 1.61 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 39 | 1.19 | -0.95 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 1.69 | 2.18 | 1.94 | 1.99 | -0.49 | -19.76% | 0.10 | 1 | 173 | 1.29 | -0.98 | 0.05 | -0.01 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 20.50 | 1.95 | 3.35 | 2.65 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.46 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 2.47 | 3.55 | 3.01 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.91 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.50 | 2.95 | 4.35 | 3.65 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 3.50 | 4.25 | 3.88 | 3.86 | -0.62 | -13.84% | 0.18 | 10 | 210 | 1.86 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 3.95 | 5.35 | 4.65 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:58 PM EST |
| 23.00 | 4.45 | 5.85 | 5.15 | 5.41 | 0.00 | 0.00% | 0.22 | 0 | 149 | 1.97 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 23.50 | 5.05 | 6.50 | 5.78 | 5.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.00 | 5.50 | 7.00 | 6.25 | 6.53 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.50 | 6.00 | 7.50 | 6.75 | 6.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 6.50 | 8.00 | 7.25 | 7.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.50 | 7.00 | 8.50 | 7.75 | 8.02 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.00 | 7.45 | 9.00 | 8.23 | 8.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.50 | 8.00 | 9.50 | 8.75 | % | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 27.00 | 8.50 | 10.00 | 9.25 | 8.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:58 PM EST |
| 28.00 | 9.45 | 11.00 | 10.23 | 7.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 29.00 | 10.05 | 12.45 | 11.25 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 11.05 | 13.45 | 12.25 | % | 0.41 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 31.00 | 12.05 | 14.45 | 13.25 | 13.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 32.00 | 13.05 | 15.45 | 14.25 | 14.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 33.00 | 14.05 | 16.40 | 15.23 | % | 0.46 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 34.00 | 15.05 | 17.40 | 16.23 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |
| 35.00 | 16.05 | 18.40 | 17.23 | 16.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |