Options Chain for CHEWY INC CL A (CHWY) - $17.51 as of 6/23/2026 3:49:53 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 | 8.70 | 9.30 | 9.00 | 9.08 | +0.73 | +8.75% | 1.00 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 10.00 | 7.80 | 8.30 | 8.05 | 8.07 | +0.63 | +8.47% | 0.81 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 11.00 | 6.80 | 7.35 | 7.08 | 6.66 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 12.00 | 5.70 | 6.45 | 6.08 | 6.00 | +0.43 | +7.72% | 0.51 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 13.00 | 4.80 | 5.45 | 5.13 | 5.07 | +0.40 | +8.57% | 0.39 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 14.00 | 3.70 | 4.75 | 4.23 | 4.15 | +0.45 | +12.17% | 0.30 | 3 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 15.00 | 2.70 | 3.45 | 3.08 | 3.05 | +0.45 | +17.31% | 0.21 | 10 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 15.50 | 2.32 | 2.88 | 2.60 | 2.86 | -0.71 | -19.89% | 0.17 | 1 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 16.00 | 1.75 | 2.39 | 2.07 | 2.27 | +0.70 | +44.59% | 0.13 | 13 | 52 | 1.87 | 0.98 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 16.50 | 1.37 | 1.96 | 1.67 | 1.42 | +0.35 | +32.71% | 0.10 | 25 | 16 | 1.71 | 0.93 | 0.12 | -0.03 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 17.00 | 0.94 | 1.29 | 1.12 | 1.33 | +0.63 | +90.00% | 0.07 | 49 | 71 | 1.10 | 0.83 | 0.23 | -0.06 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 17.50 | 0.39 | 0.62 | 0.51 | 0.60 | +0.17 | +39.54% | 0.03 | 156 | 131 | 0.56 | 0.68 | 0.36 | -0.07 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 18.00 | 0.30 | 0.39 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 810 | 788 | 0.59 | 0.48 | 0.44 | -0.07 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 18.50 | 0.13 | 0.16 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 710 | 826 | 0.56 | 0.27 | 0.38 | -0.06 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 1,292 | 1,183 | 0.56 | 0.14 | 0.25 | -0.04 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 272 | 476 | 0.68 | 0.06 | 0.14 | -0.02 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 194 | 1,241 | 0.68 | 0.03 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 216 | 0.76 | 0.01 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 930 | 0.92 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 151 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 115 | 235 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 145 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 56 | 1.62 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.21 | +0.19 | +950.00% | 0.00 | 1 | 90 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 133 | 213 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.31 | -96.88% | 0.00 | 2 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.16 | 0.09 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 131 | 2.23 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 14 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 420 | 704 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 208 | 2.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 30 | 3.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 8 | 6.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 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 | 0.30 | 0.15 | 0.18 | +0.16 | +800.00% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.01 | 1 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST | |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3 | 7.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 6 | 8.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 217 | 0.81 | -0.02 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 132 | 0.63 | -0.07 | 0.12 | -0.03 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 39 | 557 | 0.57 | -0.17 | 0.23 | -0.06 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 17.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.18 | -46.16% | 0.01 | 323 | 915 | 0.60 | -0.32 | 0.36 | -0.07 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 18.00 | 0.41 | 0.65 | 0.53 | 0.44 | -0.32 | -42.11% | 0.03 | 327 | 877 | 0.74 | -0.52 | 0.44 | -0.07 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 18.50 | 0.69 | 0.81 | 0.75 | 0.62 | -0.52 | -45.62% | 0.04 | 55 | 455 | 0.58 | -0.73 | 0.38 | -0.06 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 19.00 | 0.97 | 1.30 | 1.14 | 1.01 | -0.56 | -35.67% | 0.06 | 40 | 763 | 0.72 | -0.86 | 0.25 | -0.04 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 19.50 | 1.46 | 1.75 | 1.61 | 1.66 | -0.40 | -19.42% | 0.08 | 9 | 39 | 1.10 | -0.94 | 0.14 | -0.02 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 20.00 | 1.79 | 2.23 | 2.01 | 2.00 | -0.48 | -19.36% | 0.10 | 25 | 173 | 0.96 | -0.97 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 20.50 | 1.96 | 2.67 | 2.32 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.19 | -0.99 | 0.04 | -0.01 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 21.00 | 2.65 | 3.40 | 3.03 | 2.76 | -0.81 | -22.69% | 0.14 | 1 | 49 | 1.50 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 21.50 | 2.95 | 3.90 | 3.43 | 3.65 | -0.35 | -8.75% | 0.16 | 1 | 6 | 2.16 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 22.00 | 3.65 | 4.25 | 3.95 | 3.87 | -0.61 | -13.62% | 0.18 | 20 | 210 | 1.95 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 22.50 | 4.00 | 4.80 | 4.40 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:57 PM EST |
| 23.00 | 4.50 | 5.30 | 4.90 | 4.94 | -0.47 | -8.69% | 0.21 | 2 | 149 | 2.38 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 23.50 | 5.05 | 6.45 | 5.75 | 5.72 | -0.17 | -2.89% | 0.24 | 1 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 24.00 | 5.55 | 6.35 | 5.95 | 5.85 | -0.68 | -10.42% | 0.25 | 2 | 9 | 2.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 24.50 | 6.05 | 6.70 | 6.38 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 25.00 | 6.50 | 7.25 | 6.88 | 7.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 25.50 | 7.05 | 7.90 | 7.48 | 7.77 | -0.25 | -3.12% | 0.29 | 11 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 26.00 | 7.50 | 8.30 | 7.90 | 8.22 | -0.20 | -2.38% | 0.30 | 11 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:57 PM EST |
| 26.50 | 8.00 | 9.50 | 8.75 | % | 0.33 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 27.00 | 8.55 | 9.95 | 9.25 | 8.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 3:59:57 PM EST |
| 28.00 | 9.45 | 11.00 | 10.23 | 7.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 3:59:57 PM EST |
| 29.00 | 10.05 | 12.50 | 11.28 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:57 PM EST |
| 30.00 | 11.05 | 13.45 | 12.25 | % | 0.41 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 31.00 | 12.05 | 14.45 | 13.25 | 13.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 32.00 | 13.05 | 15.45 | 14.25 | 14.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:57 PM EST |
| 33.00 | 14.05 | 16.40 | 15.23 | % | 0.46 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:57 PM EST | |||
| 34.00 | 15.05 | 17.45 | 16.25 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.40 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:57 PM EST |
| 35.00 | 16.05 | 18.40 | 17.23 | 16.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:57 PM EST |