Options Chain for CHEWY INC CL A (CHWY) - $18.14 as of 6/26/2026 2:29:45 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 | 8.00 | 10.20 | 9.10 | 9.80 | % | 1.01 | 2 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST | |
| 10.00 | 6.50 | 9.05 | 7.78 | 8.55 | +0.46 | +5.69% | 0.78 | 6 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 11.00 | 6.15 | 8.15 | 7.15 | 10.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:53 PM EST |
| 12.00 | 4.50 | 7.75 | 6.13 | 6.47 | +0.07 | +1.10% | 0.51 | 11 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 13.00 | 3.45 | 6.10 | 4.78 | 6.02 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:53 PM EST |
| 14.00 | 2.75 | 5.15 | 3.95 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:53 PM EST |
| 15.00 | 3.15 | 3.65 | 3.40 | 3.80 | +0.65 | +20.64% | 0.23 | 2 | 43 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 15.50 | 2.36 | 3.15 | 2.76 | 3.05 | +0.96 | +45.94% | 0.18 | 2 | 2 | 0.89 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 16.00 | 2.28 | 2.66 | 2.47 | 2.57 | -0.23 | -8.22% | 0.15 | 1 | 37 | 0.82 | 0.99 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 16.50 | 1.59 | 2.27 | 1.93 | 2.17 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.73 | 0.97 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 17.00 | 1.35 | 1.83 | 1.59 | 1.48 | -0.12 | -7.50% | 0.09 | 12 | 48 | 0.68 | 0.93 | 0.13 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 17.50 | 0.87 | 1.32 | 1.10 | 1.00 | -0.40 | -28.58% | 0.06 | 10 | 110 | 0.49 | 0.85 | 0.23 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 18.00 | 0.63 | 0.83 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 15 | 741 | 0.41 | 0.71 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 18.50 | 0.46 | 0.53 | 0.50 | 0.50 | +0.18 | +56.25% | 0.03 | 540 | 210 | 0.50 | 0.53 | 0.36 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 19.00 | 0.25 | 0.28 | 0.27 | 0.24 | +0.03 | +14.29% | 0.01 | 494 | 557 | 0.47 | 0.37 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 19.50 | 0.12 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 86 | 281 | 0.46 | 0.26 | 0.24 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 1,037 | 713 | 0.46 | 0.18 | 0.17 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 93 | 0.54 | 0.11 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 137 | 0.53 | 0.08 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | 0.04 | 0.05 | -0.01 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 302 | 0.70 | 0.02 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 30 | 1.08 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 403 | 1.01 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 409 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.07 | +350.00% | 0.00 | 11 | 125 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.15 | -78.95% | 0.00 | 10 | 227 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.07 | -53.85% | 0.00 | 10 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.69 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.54 | -98.19% | 0.01 | 1 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 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 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.56 | -0.01 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 761 | 0.46 | -0.03 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.13 | +0.06 | +85.72% | 0.00 | 34 | 368 | 0.47 | -0.07 | 0.13 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 17.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.02 | -15.39% | 0.01 | 153 | 235 | 0.47 | -0.15 | 0.23 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 18.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.21 | -47.73% | 0.01 | 403 | 333 | 0.45 | -0.29 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 18.50 | 0.38 | 0.47 | 0.43 | 0.43 | -0.24 | -35.83% | 0.02 | 194 | 132 | 0.50 | -0.47 | 0.36 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 19.00 | 0.69 | 0.88 | 0.79 | 0.77 | +0.02 | +2.67% | 0.04 | 179 | 1,360 | 0.50 | -0.63 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 19.50 | 0.91 | 1.35 | 1.13 | 0.94 | -0.24 | -20.34% | 0.06 | 1 | 256 | 0.77 | -0.74 | 0.24 | -0.04 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 20.00 | 1.44 | 1.63 | 1.54 | 1.53 | +0.05 | +3.38% | 0.08 | 33 | 133 | 0.62 | -0.82 | 0.17 | -0.03 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 20.50 | 1.91 | 2.26 | 2.09 | 2.03 | +0.25 | +14.05% | 0.10 | 10 | 4 | 0.95 | -0.89 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 21.00 | 2.32 | 2.72 | 2.52 | 2.45 | -0.03 | -1.21% | 0.12 | 3 | 66 | 1.01 | -0.92 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 21.50 | 2.59 | 3.20 | 2.90 | 3.32 | +0.59 | +21.62% | 0.13 | 2 | 4 | 1.09 | -0.96 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 22.00 | 3.20 | 4.05 | 3.63 | 3.60 | +0.37 | +11.46% | 0.17 | 1 | 102 | 1.73 | -0.98 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 22.50 | 3.60 | 4.90 | 4.25 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.29 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 23.00 | 4.00 | 5.35 | 4.68 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 9 | 2.35 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/26/2026 3:59:53 PM EST |
| 23.50 | 4.30 | 5.90 | 5.10 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 24.00 | 5.00 | 6.55 | 5.78 | 5.38 | -0.07 | -1.29% | 0.24 | 2 | 42 | 2.83 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 24.50 | 5.60 | 6.30 | 5.95 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 25.00 | 6.05 | 7.55 | 6.80 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 26.00 | 6.85 | 8.55 | 7.70 | 6.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:53 PM EST |
| 27.00 | 7.85 | 9.55 | 8.70 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 28.00 | 8.80 | 10.75 | 9.78 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 29.00 | 9.90 | 11.55 | 10.73 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:53 PM EST |
| 30.00 | 10.60 | 12.75 | 11.68 | 11.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 31.00 | 11.40 | 13.75 | 12.58 | 12.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:53 PM EST |
| 32.00 | 12.60 | 14.75 | 13.68 | % | 0.43 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 35.00 | 15.60 | 17.75 | 16.68 | 13.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:53 PM EST |