Options Chain for CHEWY INC CL A (CHWY) - $19.42 as of 6/30/2026 7:19:58 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 | 10.25 | 10.60 | 10.43 | 10.52 | 0.00 | 0.00% | 1.16 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 9.30 | 9.75 | 9.53 | 9.44 | 0.00 | 0.00% | 0.95 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 8.30 | 8.65 | 8.48 | 8.37 | 0.00 | 0.00% | 0.77 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 12.00 | 7.10 | 7.75 | 7.43 | 7.38 | 0.00 | 0.00% | 0.62 | 0 | 7 | 4.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 6.15 | 6.75 | 6.45 | 6.47 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 14.00 | 5.25 | 5.75 | 5.50 | 5.54 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 4.20 | 4.65 | 4.43 | 4.54 | 0.00 | 0.00% | 0.30 | 0 | 46 | 2.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 15.50 | 3.80 | 4.25 | 4.03 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 3.30 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 16.50 | 2.77 | 3.15 | 2.96 | 2.17 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.59 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 2.05 | 3.00 | 2.53 | 1.48 | 0.00 | 0.00% | 0.15 | 0 | 49 | 2.17 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 17.50 | 1.60 | 2.22 | 1.91 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 115 | 1.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.00 | 1.42 | 1.69 | 1.56 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 736 | 1.05 | 0.99 | 0.08 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.50 | 0.98 | 1.15 | 1.07 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 488 | 0.74 | 0.87 | 0.25 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 0.59 | 0.75 | 0.67 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 773 | 0.65 | 0.68 | 0.38 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.50 | 0.36 | 0.45 | 0.41 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 415 | 0.65 | 0.47 | 0.40 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 0.19 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,677 | 0.66 | 0.29 | 0.34 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.63 | 0.17 | 0.25 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.61 | 0.09 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.63 | 0.04 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.73 | 0.02 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.87 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 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 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.63 | -0.01 | 0.08 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 18.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.54 | -0.13 | 0.25 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 801 | 0.42 | -0.32 | 0.38 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 19.50 | 0.35 | 0.49 | 0.42 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.51 | -0.53 | 0.40 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.00 | 0.61 | 0.98 | 0.80 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.56 | -0.71 | 0.34 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 20.50 | 0.99 | 1.43 | 1.21 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.13 | -0.83 | 0.25 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.00 | 1.45 | 1.71 | 1.58 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.96 | -0.91 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 21.50 | 1.71 | 2.24 | 1.98 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.20 | -0.96 | 0.09 | -0.02 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 22.00 | 2.46 | 2.82 | 2.64 | 2.58 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.53 | -0.98 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 22.50 | 2.65 | 4.15 | 3.40 | 4.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.09 | -0.99 | 0.02 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 23.00 | 3.40 | 3.70 | 3.55 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.57 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 23.50 | 3.80 | 5.05 | 4.43 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 24.00 | 4.20 | 4.85 | 4.53 | 5.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 24.50 | 4.80 | 5.35 | 5.08 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 25.00 | 5.35 | 5.75 | 5.55 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 26.00 | 6.20 | 7.05 | 6.63 | 6.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:59 PM EST |
| 27.00 | 7.30 | 7.90 | 7.60 | 7.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 28.00 | 8.25 | 8.85 | 8.55 | 8.78 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 29.00 | 9.20 | 10.65 | 9.93 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 30.00 | 10.25 | 11.60 | 10.93 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 31.00 | 11.15 | 12.60 | 11.88 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 32.00 | 12.05 | 13.65 | 12.85 | % | 0.40 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 14.75 | 16.65 | 15.70 | 13.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 3:59:59 PM EST |