Options Chain for CHEWY INC CL A (CHWY) - $19.42 as of 6/30/2026 7:37:00 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 | 10.10 | 11.00 | 10.55 | 10.60 | +0.08 | +0.76% | 1.17 | 9 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 10.00 | 9.15 | 10.20 | 9.68 | 9.38 | -0.06 | -0.64% | 0.97 | 19 | 2 | 8.20 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 11.00 | 8.25 | 9.60 | 8.93 | 8.60 | +0.23 | +2.75% | 0.81 | 20 | 3 | 8.82 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 12.00 | 7.25 | 9.35 | 8.30 | 7.74 | +0.36 | +4.88% | 0.69 | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 13.00 | 6.25 | 7.10 | 6.68 | 7.29 | +0.82 | +12.68% | 0.51 | 5 | 5 | 5.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 14.00 | 4.20 | 6.10 | 5.15 | 5.09 | -0.45 | -8.13% | 0.37 | 1 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 15.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.01 | +0.22% | 0.30 | 8 | 46 | 2.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 15.50 | 3.75 | 4.30 | 4.03 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 16.00 | 3.30 | 3.80 | 3.55 | 3.55 | -0.05 | -1.39% | 0.22 | 2 | 38 | 2.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 16.50 | 2.80 | 3.25 | 3.03 | 2.85 | +0.68 | +31.34% | 0.18 | 1 | 51 | 1.77 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 17.00 | 2.27 | 2.79 | 2.53 | 2.40 | +0.92 | +62.17% | 0.15 | 4 | 49 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 17.50 | 1.71 | 2.26 | 1.99 | 1.94 | +0.13 | +7.19% | 0.11 | 7 | 115 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 18.00 | 1.36 | 1.72 | 1.54 | 1.51 | -0.02 | -1.31% | 0.09 | 10 | 736 | 0.96 | 0.98 | 0.07 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 18.50 | 0.91 | 1.34 | 1.13 | 1.03 | -0.02 | -1.91% | 0.06 | 25 | 488 | 1.06 | 0.90 | 0.18 | -0.03 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 19.00 | 0.69 | 0.88 | 0.79 | 0.69 | +0.04 | +6.16% | 0.04 | 125 | 773 | 0.74 | 0.76 | 0.34 | -0.06 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 19.50 | 0.39 | 0.46 | 0.43 | 0.35 | -0.04 | -10.26% | 0.02 | 159 | 415 | 0.67 | 0.55 | 0.48 | -0.08 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.15 | -0.08 | -34.79% | 0.01 | 377 | 1,677 | 0.61 | 0.31 | 0.46 | -0.07 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 20.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 291 | 1,109 | 0.61 | 0.15 | 0.30 | -0.05 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 65 | 597 | 0.60 | 0.07 | 0.16 | -0.04 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 260 | 0.70 | 0.03 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 277 | 0.81 | 0.01 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 405 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.14 | +0.10 | +250.00% | 0.04 | 2 | 217 | 7.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.01 | 3 | 30 | 3.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.14 | +1,400.00% | 0.01 | 1 | 39 | 4.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 4 | 5.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.01 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.04 | % | 0.10 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST | |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.01 | +33.34% | 0.09 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 3 | 65 | 2.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 189 | 3.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 771 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 359 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 490 | 0.71 | -0.02 | 0.07 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 18.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 231 | 366 | 0.60 | -0.10 | 0.18 | -0.03 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.10 | -43.48% | 0.01 | 786 | 801 | 0.58 | -0.24 | 0.34 | -0.06 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 19.50 | 0.22 | 0.29 | 0.26 | 0.34 | -0.09 | -20.93% | 0.01 | 1,065 | 318 | 0.51 | -0.45 | 0.48 | -0.08 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 20.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.16 | -22.86% | 0.03 | 36 | 105 | 0.46 | -0.69 | 0.46 | -0.07 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 20.50 | 0.86 | 1.19 | 1.03 | 1.09 | -0.06 | -5.22% | 0.05 | 12 | 14 | 0.58 | -0.85 | 0.30 | -0.05 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 21.00 | 1.26 | 1.64 | 1.45 | 1.55 | +0.05 | +3.34% | 0.07 | 27 | 66 | 1.31 | -0.93 | 0.16 | -0.04 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 21.50 | 1.74 | 2.32 | 2.03 | 2.03 | -1.29 | -38.86% | 0.09 | 2 | 5 | 1.92 | -0.97 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 22.00 | 2.25 | 2.84 | 2.55 | 2.58 | 0.00 | 0.00% | 0.12 | 1 | 14 | 2.20 | -0.99 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 22.50 | 2.65 | 4.00 | 3.33 | 4.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 23.00 | 3.30 | 3.75 | 3.53 | 3.49 | -0.08 | -2.25% | 0.15 | 1 | 5 | 2.42 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 23.50 | 3.75 | 5.00 | 4.38 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 24.00 | 4.15 | 5.50 | 4.83 | 5.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 24.50 | 4.70 | 6.00 | 5.35 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 25.00 | 5.20 | 6.65 | 5.93 | 5.83 | +0.33 | +6.00% | 0.24 | 2 | 4 | 5.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 26.00 | 6.20 | 7.65 | 6.93 | 6.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:05 PM EST |
| 27.00 | 7.20 | 8.75 | 7.98 | 7.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 28.00 | 8.15 | 9.75 | 8.95 | 9.00 | +0.22 | +2.51% | 0.32 | 1 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 29.00 | 9.15 | 10.65 | 9.90 | 9.90 | -0.80 | -7.48% | 0.34 | 1 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 30.00 | 10.15 | 11.65 | 10.90 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:05 PM EST |
| 31.00 | 10.70 | 13.10 | 11.90 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:05 PM EST |
| 32.00 | 11.70 | 14.30 | 13.00 | % | 0.41 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 35.00 | 14.70 | 17.40 | 16.05 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 4:00:05 PM EST |