Options Chain for CHEWY INC CL A (CHWY) - $19.31 as of 6/15/2026 1:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.05 | 8.50 | 8.28 | 8.47 | % | 0.75 | 4 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST | |
| 12.00 | 7.05 | 7.50 | 7.28 | 7.56 | -1.16 | -13.31% | 0.61 | 5 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 12.50 | 6.50 | 7.10 | 6.80 | 6.65 | -0.20 | -2.92% | 0.54 | 7 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 13.00 | 6.05 | 6.60 | 6.33 | 6.22 | -0.23 | -3.57% | 0.49 | 8 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 14.00 | 4.95 | 5.60 | 5.28 | 6.01 | +0.86 | +16.70% | 0.38 | 1 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 15.00 | 4.05 | 4.65 | 4.35 | 4.40 | +0.40 | +10.00% | 0.29 | 148 | 32 | 2.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 15.50 | 3.70 | 4.15 | 3.93 | 3.91 | -1.17 | -23.04% | 0.25 | 147 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 16.00 | 3.05 | 3.70 | 3.38 | 3.55 | +0.74 | +26.34% | 0.21 | 1 | 6 | 2.67 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 16.50 | 2.55 | 3.25 | 2.90 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.49 | 0.99 | 0.02 | 0.00 | 6/11/2026 | 6/15/2026 2:59:04 PM EST |
| 17.00 | 2.29 | 2.54 | 2.42 | 2.35 | +0.98 | +71.54% | 0.14 | 6 | 6 | 1.95 | 0.97 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 17.50 | 1.56 | 2.04 | 1.80 | 1.73 | -0.12 | -6.49% | 0.10 | 12 | 696 | 1.16 | 0.92 | 0.12 | -0.03 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 18.00 | 1.15 | 1.52 | 1.34 | 1.33 | +0.03 | +2.31% | 0.07 | 7 | 191 | 0.79 | 0.85 | 0.20 | -0.05 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 18.50 | 0.72 | 1.16 | 0.94 | 0.84 | -0.08 | -8.70% | 0.05 | 45 | 560 | 0.81 | 0.73 | 0.31 | -0.06 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 19.00 | 0.57 | 0.60 | 0.59 | 0.64 | -0.01 | -1.54% | 0.03 | 309 | 637 | 0.55 | 0.56 | 0.39 | -0.07 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 19.50 | 0.29 | 0.37 | 0.33 | 0.33 | -0.11 | -25.00% | 0.02 | 181 | 1,421 | 0.58 | 0.37 | 0.37 | -0.06 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.09 | -34.62% | 0.01 | 1,772 | 3,424 | 0.59 | 0.22 | 0.28 | -0.05 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 20.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 415 | 1,029 | 0.56 | 0.12 | 0.18 | -0.04 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 519 | 1,277 | 0.67 | 0.06 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 130 | 329 | 0.68 | 0.03 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 281 | 1,191 | 0.90 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 76 | 3,910 | 0.85 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 387 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 105 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 824 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 211 | 1.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 4,324 | 1.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 95 | 1.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 197 | 1.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 68 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,881 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 2:59:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 4.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 3,464 | 2.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 2:59:04 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 976 | 2.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 6.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,314 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 2:59:04 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 2:59:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 2:59:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 2:59:04 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST | |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.09 | -75.00% | 0.01 | 1 | 25 | 4.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 2:59:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 71 | 4.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 173 | 3.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 127 | 0.94 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 58 | 0.80 | -0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.08 | +0.06 | +300.00% | 0.00 | 22 | 183 | 0.73 | -0.03 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 17.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 3,383 | 0.64 | -0.08 | 0.12 | -0.03 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 266 | 780 | 0.61 | -0.15 | 0.20 | -0.05 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 18.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.10 | -43.48% | 0.01 | 354 | 519 | 0.58 | -0.27 | 0.31 | -0.06 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 19.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.09 | -25.72% | 0.01 | 807 | 1,290 | 0.58 | -0.44 | 0.39 | -0.07 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 19.50 | 0.42 | 0.55 | 0.49 | 0.52 | -0.08 | -13.34% | 0.03 | 105 | 265 | 0.62 | -0.63 | 0.37 | -0.06 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 20.00 | 0.59 | 0.98 | 0.79 | 0.88 | -0.04 | -4.35% | 0.04 | 84 | 1,259 | 0.73 | -0.78 | 0.28 | -0.05 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 20.50 | 1.08 | 1.50 | 1.29 | 1.36 | -0.10 | -6.85% | 0.06 | 10 | 148 | 0.78 | -0.88 | 0.18 | -0.04 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 21.00 | 1.56 | 1.75 | 1.66 | 1.84 | -0.12 | -6.13% | 0.08 | 23 | 182 | 0.95 | -0.94 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 21.50 | 2.03 | 2.52 | 2.28 | 2.32 | -0.13 | -5.31% | 0.11 | 12 | 222 | 1.16 | -0.97 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 22.00 | 2.57 | 2.87 | 2.72 | 2.67 | -0.86 | -24.37% | 0.12 | 11 | 299 | 1.19 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 22.50 | 3.05 | 3.45 | 3.25 | 3.27 | +0.10 | +3.16% | 0.14 | 103 | 854 | 1.39 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 23.00 | 3.40 | 4.00 | 3.70 | 3.70 | -0.34 | -8.42% | 0.16 | 4 | 109 | 1.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 23.50 | 3.95 | 4.50 | 4.23 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 2:59:04 PM EST |
| 24.00 | 3.95 | 5.15 | 4.55 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 2:59:04 PM EST |
| 24.50 | 4.95 | 5.50 | 5.23 | 5.50 | -0.17 | -3.00% | 0.21 | 6 | 54 | 2.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 25.00 | 5.45 | 6.00 | 5.73 | 5.65 | -0.21 | -3.59% | 0.23 | 13 | 1,956 | 2.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 25.50 | 5.80 | 6.55 | 6.18 | 6.18 | +1.78 | +40.46% | 0.24 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 26.00 | 6.20 | 7.00 | 6.60 | 6.58 | +0.83 | +14.44% | 0.25 | 2 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 26.50 | 6.55 | 7.50 | 7.03 | 7.07 | % | 0.27 | 2 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST | |
| 27.00 | 7.05 | 8.10 | 7.58 | 7.38 | +1.29 | +21.19% | 0.28 | 3 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 27.50 | 7.90 | 8.55 | 8.23 | 8.55 | -0.20 | -2.29% | 0.30 | 540 | 1,108 | 2.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 28.00 | 7.95 | 9.40 | 8.68 | 7.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 2:59:04 PM EST |
| 29.00 | 8.90 | 10.30 | 9.60 | % | 0.33 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 2:59:04 PM EST | |||
| 30.00 | 10.30 | 10.95 | 10.63 | 10.95 | +0.30 | +2.82% | 0.35 | 310 | 465 | 2.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 31.00 | 11.05 | 12.70 | 11.88 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 2:59:04 PM EST |
| 32.50 | 12.85 | 13.50 | 13.18 | 13.50 | -0.25 | -1.82% | 0.41 | 320 | 462 | 3.34 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 35.00 | 14.90 | 16.55 | 15.73 | 13.97 | 0.00 | 0.00% | 0.45 | 0 | 101 | 5.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 2:59:04 PM EST |
| 37.50 | 17.50 | 19.05 | 18.28 | 18.51 | -0.14 | -0.76% | 0.49 | 1,160 | 3,377 | 5.82 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 2:59:04 PM EST |
| 40.00 | 19.95 | 21.60 | 20.78 | 17.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 2:59:04 PM EST |
| 42.50 | 22.35 | 24.25 | 23.30 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 6.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 2:59:04 PM EST |
| 45.00 | 24.90 | 26.60 | 25.75 | 19.61 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/15/2026 2:59:04 PM EST |
| 47.50 | 27.35 | 29.10 | 28.23 | 19.26 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.22 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/15/2026 2:59:04 PM EST |
| 50.00 | 29.95 | 31.60 | 30.78 | % | 0.62 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 6/15/2026 2:59:04 PM EST | |||
| 55.00 | 34.80 | 36.75 | 35.78 | % | 0.65 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 6/15/2026 2:59:04 PM EST | |||
| 60.00 | 39.90 | 41.50 | 40.70 | % | 0.68 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 2:59:04 PM EST |