Options Chain for CHEWY INC CL A (CHWY) - $19.01 as of 6/25/2026 1:33:34 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 | 9.40 | 9.60 | 9.50 | 9.38 | 0.00 | 0.00% | 1.06 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 10.00 | 8.30 | 8.70 | 8.50 | 8.65 | -0.17 | -1.93% | 0.85 | 3 | 10 | 7.84 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 11.00 | 7.15 | 7.80 | 7.48 | 7.55 | -0.27 | -3.46% | 0.68 | 1 | 4 | 7.63 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 12.00 | 6.15 | 6.90 | 6.53 | 6.53 | -0.32 | -4.68% | 0.54 | 1 | 3 | 6.93 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 13.00 | 5.20 | 6.05 | 5.63 | 5.62 | -0.43 | -7.11% | 0.43 | 1 | 7 | 6.22 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 14.00 | 4.25 | 5.10 | 4.68 | 4.69 | 0.00 | 0.00% | 0.33 | 0 | 5 | 5.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 15.00 | 3.20 | 4.15 | 3.68 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 12 | 4.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 15.50 | 2.71 | 3.70 | 3.21 | 2.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 1:58:49 PM EST |
| 16.00 | 2.20 | 2.72 | 2.46 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 51 | 2.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 16.50 | 1.80 | 2.20 | 2.00 | 2.00 | -0.60 | -23.08% | 0.12 | 4 | 15 | 3.36 | 1.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 17.00 | 1.31 | 1.80 | 1.56 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 64 | 1.68 | 0.99 | 0.04 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 17.50 | 0.87 | 1.32 | 1.10 | 0.72 | -0.69 | -48.94% | 0.06 | 2 | 173 | 1.35 | 0.94 | 0.15 | -0.02 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 18.00 | 0.53 | 0.71 | 0.62 | 0.48 | -0.59 | -55.14% | 0.03 | 85 | 429 | 1.12 | 0.83 | 0.35 | -0.06 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.43 | -0.22 | -33.85% | 0.01 | 141 | 1,020 | 0.61 | 0.61 | 0.60 | -0.12 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 19.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.25 | -78.13% | 0.00 | 177 | 1,460 | 0.68 | 0.31 | 0.55 | -0.11 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 19.50 | 0.02 | 0.11 | 0.07 | 0.03 | -0.12 | -80.00% | 0.00 | 140 | 1,625 | 0.66 | 0.12 | 0.30 | -0.04 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 309 | 1,734 | 0.81 | 0.03 | 0.11 | -0.01 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 222 | 1.01 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 149 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 88 | 2.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 229 | 2.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 1:58:49 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 131 | 5.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 11 | 2.73 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 97 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 200 | 6.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 16 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 1:58:49 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 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 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 11.00 | 0.00 | 1.21 | 0.61 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 1:58:49 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 224 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.15 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 558 | 0.91 | -0.01 | 0.04 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 635 | 0.72 | -0.06 | 0.15 | -0.02 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.06 | +150.00% | 0.01 | 96 | 907 | 0.64 | -0.17 | 0.35 | -0.06 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 18.50 | 0.23 | 0.32 | 0.28 | 0.31 | +0.17 | +121.43% | 0.02 | 133 | 468 | 0.62 | -0.39 | 0.60 | -0.12 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 19.00 | 0.53 | 0.72 | 0.63 | 0.60 | +0.30 | +100.00% | 0.03 | 139 | 640 | 0.65 | -0.69 | 0.55 | -0.11 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 19.50 | 0.93 | 1.22 | 1.08 | 0.88 | +0.13 | +17.34% | 0.06 | 2 | 38 | 1.52 | -0.88 | 0.30 | -0.04 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 20.00 | 1.41 | 1.70 | 1.56 | 1.44 | +0.22 | +18.04% | 0.08 | 27 | 159 | 1.26 | -0.97 | 0.11 | -0.01 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 20.50 | 1.43 | 2.16 | 1.80 | 1.41 | -0.26 | -15.57% | 0.09 | 22 | 13 | 2.29 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 21.00 | 1.93 | 2.80 | 2.37 | 1.91 | -0.15 | -7.29% | 0.11 | 71 | 47 | 3.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 21.50 | 2.11 | 3.35 | 2.73 | 2.10 | -1.55 | -42.47% | 0.13 | 10 | 6 | 3.38 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 22.00 | 3.20 | 3.75 | 3.48 | 3.16 | -0.71 | -18.35% | 0.16 | 315 | 210 | 3.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 22.50 | 3.10 | 4.35 | 3.73 | 4.35 | +0.05 | +1.17% | 0.17 | 10 | 8 | 4.12 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 23.00 | 4.25 | 4.75 | 4.50 | 4.36 | -0.58 | -11.75% | 0.20 | 225 | 150 | 4.05 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 23.50 | 4.20 | 5.35 | 4.78 | 4.15 | -1.57 | -27.45% | 0.20 | 3 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 24.00 | 5.10 | 5.85 | 5.48 | 5.05 | -0.80 | -13.68% | 0.23 | 8 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 24.50 | 5.00 | 6.50 | 5.75 | 6.50 | -0.19 | -2.84% | 0.23 | 7 | 2 | 5.63 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 25.00 | 6.20 | 6.95 | 6.58 | 7.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 25.50 | 6.00 | 7.70 | 6.85 | 7.70 | +0.11 | +1.45% | 0.27 | 3 | 1 | 6.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 26.00 | 7.10 | 8.35 | 7.73 | 7.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 26.50 | 6.95 | 8.45 | 7.70 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 1:58:49 PM EST |
| 27.00 | 8.05 | 9.60 | 8.83 | 8.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 8.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 1:58:49 PM EST |
| 28.00 | 8.45 | 9.95 | 9.20 | 7.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 1:58:49 PM EST |
| 29.00 | 9.45 | 12.15 | 10.80 | 10.55 | -0.14 | -1.31% | 0.37 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 30.00 | 11.30 | 12.35 | 11.83 | 11.46 | -0.13 | -1.13% | 0.39 | 1 | 1 | 9.20 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 31.00 | 12.35 | 13.35 | 12.85 | 13.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 32.00 | 12.05 | 15.35 | 13.70 | 14.39 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 1:58:49 PM EST |
| 33.00 | 14.35 | 15.55 | 14.95 | 14.63 | % | 0.45 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST | |
| 34.00 | 15.40 | 15.70 | 15.55 | 15.52 | -0.28 | -1.78% | 0.46 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |
| 35.00 | 16.40 | 16.65 | 16.53 | 16.47 | -0.28 | -1.68% | 0.47 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 1:58:49 PM EST |