Options Chain for CHEWY INC CL A (CHWY) - $17.77 as of 6/18/2026 1:23:49 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 | 7.15 | 10.40 | 8.78 | % | 0.98 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 10.00 | 8.05 | 8.70 | 8.38 | 8.17 | -3.03 | -27.06% | 0.84 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 11.00 | 6.80 | 7.65 | 7.23 | 7.26 | -3.19 | -30.53% | 0.66 | 4 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 12.00 | 6.00 | 6.75 | 6.38 | 6.26 | % | 0.53 | 2 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST | |
| 13.00 | 4.90 | 5.60 | 5.25 | 7.39 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:01 PM EST |
| 14.00 | 4.00 | 4.35 | 4.18 | 4.13 | -3.08 | -42.72% | 0.30 | 1 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 15.00 | 2.98 | 3.40 | 3.19 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 15.50 | 2.44 | 2.94 | 2.69 | 3.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | 0.99 | 0.02 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 16.00 | 1.89 | 2.38 | 2.14 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.73 | 0.97 | 0.05 | 0.00 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 16.50 | 1.49 | 1.88 | 1.69 | 1.50 | -0.50 | -25.00% | 0.10 | 5 | 2 | 0.61 | 0.92 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.00 | 1.18 | 1.63 | 1.41 | 1.28 | +0.13 | +11.31% | 0.08 | 67 | 63 | 0.81 | 0.84 | 0.18 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 0.92 | 1.04 | 0.98 | 1.00 | +0.07 | +7.53% | 0.06 | 56 | 55 | 0.53 | 0.73 | 0.25 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 18.00 | 0.60 | 0.69 | 0.65 | 0.55 | +0.07 | +14.59% | 0.04 | 556 | 192 | 0.49 | 0.58 | 0.31 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 18.50 | 0.35 | 0.44 | 0.40 | 0.40 | +0.04 | +11.12% | 0.02 | 269 | 145 | 0.49 | 0.42 | 0.32 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 19.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.01 | +4.77% | 0.01 | 594 | 803 | 0.48 | 0.28 | 0.28 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 19.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 118 | 386 | 0.48 | 0.17 | 0.21 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,276 | 754 | 0.49 | 0.10 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 20.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 216 | 0.50 | 0.05 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 69 | 691 | 0.55 | 0.03 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 149 | 0.59 | 0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 222 | 0.62 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 13 | 449 | 0.72 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 125 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 733 | 2.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.25 | -89.29% | 0.01 | 20 | 32 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.01 | 0.02 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 178 | 0.51 | -0.03 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 16.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 94 | 11 | 0.48 | -0.08 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 0.01 | 142 | 131 | 0.47 | -0.16 | 0.18 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.19 | -48.72% | 0.01 | 362 | 296 | 0.46 | -0.27 | 0.25 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 18.00 | 0.36 | 0.43 | 0.40 | 0.38 | -0.18 | -32.15% | 0.02 | 144 | 623 | 0.46 | -0.42 | 0.31 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 18.50 | 0.48 | 0.73 | 0.61 | 0.63 | -0.32 | -33.69% | 0.03 | 275 | 435 | 0.40 | -0.58 | 0.32 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 19.00 | 0.87 | 0.99 | 0.93 | 0.96 | -0.32 | -25.00% | 0.05 | 336 | 703 | 0.38 | -0.72 | 0.28 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 19.50 | 1.29 | 1.52 | 1.41 | 1.35 | -0.23 | -14.56% | 0.07 | 13 | 36 | 0.44 | -0.83 | 0.21 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 1.73 | 2.06 | 1.90 | 1.91 | 0.00 | 0.00% | 0.10 | 17 | 206 | 0.45 | -0.90 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 20.50 | 2.10 | 2.78 | 2.44 | 2.60 | +0.70 | +36.85% | 0.12 | 11 | 26 | 1.23 | -0.95 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.00 | 2.61 | 3.00 | 2.81 | 2.82 | -0.24 | -7.85% | 0.13 | 6 | 58 | 1.01 | -0.97 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.50 | 3.15 | 3.70 | 3.43 | 3.44 | +0.87 | +33.86% | 0.16 | 4 | 13 | 1.37 | -0.99 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.00 | 3.65 | 4.15 | 3.90 | 3.96 | +0.04 | +1.02% | 0.18 | 7 | 253 | 1.42 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 4.15 | 4.45 | 4.30 | 4.30 | -0.22 | -4.87% | 0.19 | 4 | 8 | 1.23 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.00 | 4.65 | 5.20 | 4.93 | 5.04 | -0.01 | -0.20% | 0.21 | 1 | 150 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.50 | 5.05 | 6.40 | 5.73 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 24.00 | 5.45 | 6.90 | 6.18 | 4.32 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:01 PM EST |
| 24.50 | 6.00 | 6.80 | 6.40 | 6.43 | +1.23 | +23.66% | 0.26 | 1 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 25.00 | 6.55 | 7.20 | 6.88 | 6.83 | +1.69 | +32.88% | 0.28 | 1 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 25.50 | 6.95 | 8.40 | 7.68 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 26.00 | 7.45 | 8.90 | 8.18 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:01 PM EST |
| 26.50 | 7.95 | 9.40 | 8.68 | % | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 27.00 | 8.65 | 9.65 | 9.15 | 8.26 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 28.00 | 9.45 | 10.90 | 10.18 | 7.92 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:01 PM EST |
| 29.00 | 10.05 | 12.15 | 11.10 | 11.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 30.00 | 11.00 | 13.15 | 12.08 | % | 0.40 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 31.00 | 12.00 | 14.10 | 13.05 | 9.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:01 PM EST |
| 32.00 | 13.00 | 15.15 | 14.08 | % | 0.44 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 33.00 | 14.00 | 16.15 | 15.08 | % | 0.46 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 34.00 | 15.00 | 17.15 | 16.08 | 15.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |
| 35.00 | 16.00 | 18.15 | 17.08 | 16.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:01 PM EST |