Options Chain for CHEWY INC CL A (CHWY) - $17.85 as of 6/24/2026 8:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.75 | 9.95 | 9.35 | 9.38 | +0.30 | +3.31% | 1.04 | 1 | 8 | 5.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 10.00 | 7.75 | 9.45 | 8.60 | 8.47 | +0.40 | +4.96% | 0.86 | 1 | 9 | 7.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 11.00 | 6.75 | 8.35 | 7.55 | 6.66 | 0.00 | 0.00% | 0.69 | 0 | 4 | 6.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 12.00 | 5.75 | 7.45 | 6.60 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 13.00 | 4.90 | 6.20 | 5.55 | 5.56 | +0.49 | +9.67% | 0.43 | 1 | 7 | 4.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 14.00 | 4.00 | 5.30 | 4.65 | 4.69 | +0.54 | +13.02% | 0.33 | 3 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 15.00 | 3.10 | 4.75 | 3.93 | 3.78 | +0.73 | +23.94% | 0.26 | 3 | 10 | 4.47 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 15.50 | 2.27 | 4.45 | 3.36 | 2.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 16.00 | 2.62 | 3.15 | 2.89 | 2.97 | +0.70 | +30.84% | 0.18 | 1 | 51 | 2.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 16.50 | 2.25 | 2.70 | 2.48 | 2.60 | +1.18 | +83.10% | 0.15 | 1 | 15 | 2.05 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 17.00 | 1.71 | 2.19 | 1.95 | 1.80 | +0.47 | +35.34% | 0.11 | 2 | 63 | 1.74 | 0.98 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 17.50 | 1.30 | 1.56 | 1.43 | 1.55 | +0.95 | +158.34% | 0.08 | 18 | 186 | 1.73 | 0.93 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 18.00 | 0.85 | 1.22 | 1.04 | 1.12 | +0.78 | +229.42% | 0.06 | 208 | 478 | 0.80 | 0.84 | 0.25 | -0.06 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 18.50 | 0.54 | 0.58 | 0.56 | 0.58 | +0.38 | +190.00% | 0.03 | 504 | 1,184 | 0.59 | 0.69 | 0.40 | -0.08 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 19.00 | 0.26 | 0.30 | 0.28 | 0.29 | +0.22 | +314.29% | 0.01 | 888 | 1,435 | 0.59 | 0.47 | 0.46 | -0.09 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 19.50 | 0.12 | 0.16 | 0.14 | 0.14 | +0.11 | +366.67% | 0.01 | 1,208 | 692 | 0.61 | 0.27 | 0.36 | -0.07 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 1,510 | 1,335 | 0.62 | 0.15 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 221 | 0.67 | 0.08 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 933 | 0.80 | 0.03 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 154 | 0.93 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.07 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 462 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 146 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 2 | 90 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 229 | 2.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 134 | 3.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 8 | 3.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 97 | 3.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 198 | 3.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 210 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 29 | 3.13 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 32.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:03 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:03 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 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 12:59:03 PM EST |
| 10.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.15 | -75.00% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 8.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 12:59:03 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 127 | 0.89 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 83 | 550 | 0.84 | -0.02 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 386 | 923 | 0.66 | -0.07 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.35 | -79.55% | 0.00 | 249 | 945 | 0.65 | -0.16 | 0.25 | -0.06 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 18.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.44 | -70.97% | 0.01 | 152 | 449 | 0.63 | -0.31 | 0.40 | -0.08 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 19.00 | 0.39 | 0.45 | 0.42 | 0.35 | -0.66 | -65.35% | 0.02 | 102 | 750 | 0.61 | -0.53 | 0.46 | -0.09 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 19.50 | 0.72 | 0.79 | 0.76 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.63 | -0.73 | 0.36 | -0.07 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 20.00 | 1.08 | 1.24 | 1.16 | 1.20 | -0.80 | -40.00% | 0.06 | 14 | 166 | 1.16 | -0.85 | 0.23 | -0.05 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 20.50 | 1.41 | 1.82 | 1.62 | 1.60 | -1.07 | -40.08% | 0.08 | 7 | 18 | 1.29 | -0.92 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 21.00 | 1.87 | 2.26 | 2.07 | 2.06 | -0.70 | -25.37% | 0.10 | 1 | 48 | 1.35 | -0.97 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 21.50 | 2.30 | 2.98 | 2.64 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.10 | -0.99 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 22.00 | 2.80 | 4.55 | 3.68 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 210 | 4.41 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 22.50 | 3.35 | 5.00 | 4.18 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 8 | 4.56 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 12:59:03 PM EST |
| 23.00 | 3.85 | 5.55 | 4.70 | 4.94 | 0.00 | 0.00% | 0.20 | 0 | 150 | 4.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 23.50 | 3.40 | 6.55 | 4.98 | 5.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 24.00 | 3.70 | 7.05 | 5.38 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 10 | 6.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 24.50 | 5.30 | 7.55 | 6.43 | 6.69 | -0.11 | -1.62% | 0.26 | 1 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 25.00 | 5.65 | 7.50 | 6.58 | 7.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 25.50 | 6.15 | 8.55 | 7.35 | 7.59 | -0.18 | -2.32% | 0.29 | 1 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 26.00 | 6.70 | 9.05 | 7.88 | 8.22 | 0.00 | 0.00% | 0.30 | 0 | 12 | 6.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 12:59:03 PM EST |
| 26.50 | 7.15 | 9.10 | 8.13 | % | 0.31 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:03 PM EST | |||
| 27.00 | 7.75 | 10.05 | 8.90 | 8.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 12:59:03 PM EST |
| 28.00 | 8.30 | 11.05 | 9.68 | 7.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 12:59:03 PM EST |
| 29.00 | 9.75 | 12.05 | 10.90 | 10.69 | -0.36 | -3.26% | 0.38 | 1 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST |
| 30.00 | 9.70 | 13.05 | 11.38 | 11.59 | % | 0.38 | 1 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 12:59:03 PM EST | |
| 31.00 | 11.60 | 14.05 | 12.83 | 13.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 32.00 | 12.60 | 15.05 | 13.83 | 14.39 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 12:59:03 PM EST |
| 33.00 | 13.60 | 16.05 | 14.83 | % | 0.45 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 12:59:03 PM EST | |||
| 34.00 | 14.40 | 17.05 | 15.73 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 12:59:03 PM EST |
| 35.00 | 15.65 | 18.05 | 16.85 | 16.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 12:59:03 PM EST |