Options Chain for CHEWY INC CL A (CHWY) - $18.77 as of 6/12/2026 12:19:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.20 | 10.00 | 8.60 | % | 0.78 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 12.00 | 6.15 | 9.00 | 7.58 | 8.72 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:06 PM EST |
| 12.50 | 5.65 | 7.25 | 6.45 | 6.85 | -1.81 | -20.91% | 0.52 | 3 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 13.00 | 5.25 | 8.05 | 6.65 | 6.45 | % | 0.51 | 2 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 14.00 | 4.20 | 6.80 | 5.50 | 5.15 | -2.05 | -28.48% | 0.39 | 1 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 15.00 | 4.00 | 4.40 | 4.20 | 4.00 | -1.05 | -20.80% | 0.28 | 2 | 31 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 15.50 | 2.71 | 3.90 | 3.31 | 5.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 16.00 | 2.20 | 4.55 | 3.38 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.92 | 1.00 | 0.01 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 16.50 | 1.74 | 4.05 | 2.90 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.68 | 0.99 | 0.03 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 17.00 | 1.91 | 2.48 | 2.20 | 1.37 | -0.63 | -31.50% | 0.13 | 3 | 4 | 1.04 | 0.96 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 17.50 | 1.76 | 2.06 | 1.91 | 1.85 | +0.41 | +28.48% | 0.11 | 40 | 690 | 0.66 | 0.91 | 0.12 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.00 | 1.28 | 1.49 | 1.39 | 1.30 | +0.31 | +31.32% | 0.08 | 169 | 167 | 0.50 | 0.84 | 0.18 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.50 | 0.89 | 1.09 | 0.99 | 0.92 | +0.15 | +19.49% | 0.05 | 1,020 | 105 | 0.51 | 0.74 | 0.26 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.00 | 0.63 | 0.72 | 0.68 | 0.65 | +0.19 | +41.31% | 0.04 | 518 | 735 | 0.53 | 0.60 | 0.31 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.50 | 0.38 | 0.45 | 0.42 | 0.44 | +0.15 | +51.73% | 0.02 | 2,511 | 383 | 0.51 | 0.44 | 0.31 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.00 | 0.23 | 0.25 | 0.24 | 0.26 | +0.05 | +23.81% | 0.01 | 1,335 | 4,107 | 0.52 | 0.31 | 0.26 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.50 | 0.12 | 0.16 | 0.14 | 0.16 | +0.05 | +45.46% | 0.01 | 142 | 980 | 0.54 | 0.21 | 0.20 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.00 | 0.06 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 599 | 1,231 | 0.57 | 0.14 | 0.15 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 324 | 0.67 | 0.08 | 0.10 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 235 | 1,093 | 0.64 | 0.05 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 123 | 3,953 | 0.69 | 0.03 | 0.04 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 403 | 0.79 | 0.02 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.50 | 0.01 | 0.17 | 0.09 | 0.01 | -0.14 | -93.34% | 0.00 | 9 | 108 | 0.75 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 828 | 1.01 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 211 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 33 | 4,333 | 1.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.50 | 0.01 | 0.08 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 94 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,891 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 57 | 3,520 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 978 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 2.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 4.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 4.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 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 | 6/12/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 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 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.09 | +300.00% | 0.01 | 22 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.19 | +0.08 | +72.73% | 0.01 | 22 | 117 | 2.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 128 | 0.82 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | -0.01 | 0.03 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 132 | 164 | 0.57 | -0.04 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 17.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 448 | 3,325 | 0.48 | -0.09 | 0.12 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.15 | -62.50% | 0.01 | 535 | 643 | 0.50 | -0.16 | 0.18 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 18.50 | 0.17 | 0.28 | 0.23 | 0.23 | -0.21 | -47.73% | 0.01 | 92 | 470 | 0.54 | -0.26 | 0.26 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.33 | -48.53% | 0.02 | 742 | 682 | 0.46 | -0.40 | 0.31 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 19.50 | 0.56 | 0.66 | 0.61 | 0.60 | -0.37 | -38.15% | 0.03 | 68 | 251 | 0.49 | -0.56 | 0.31 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.00 | 0.86 | 1.07 | 0.97 | 0.92 | -0.44 | -32.36% | 0.05 | 532 | 1,453 | 0.52 | -0.69 | 0.26 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 20.50 | 1.16 | 1.50 | 1.33 | 1.46 | -0.28 | -16.10% | 0.06 | 51 | 172 | 0.45 | -0.79 | 0.20 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.00 | 1.57 | 2.12 | 1.85 | 1.96 | -0.27 | -12.11% | 0.09 | 28 | 172 | 0.99 | -0.86 | 0.15 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 21.50 | 2.15 | 2.62 | 2.39 | 2.45 | -0.30 | -10.91% | 0.11 | 18 | 223 | 1.12 | -0.92 | 0.10 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.00 | 2.43 | 3.10 | 2.77 | 2.82 | -0.38 | -11.88% | 0.13 | 34 | 279 | 1.22 | -0.95 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 22.50 | 3.10 | 3.55 | 3.33 | 3.17 | -0.59 | -15.70% | 0.15 | 20 | 857 | 1.26 | -0.97 | 0.04 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 23.00 | 3.60 | 4.10 | 3.85 | 4.04 | 0.00 | 0.00% | 0.17 | 0 | 109 | 1.45 | -0.98 | 0.02 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 23.50 | 4.05 | 5.35 | 4.70 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.50 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 24.00 | 4.50 | 5.25 | 4.88 | 4.02 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.88 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 24.50 | 5.05 | 6.40 | 5.73 | 5.67 | 0.00 | 0.00% | 0.23 | 0 | 54 | 2.79 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 25.00 | 5.50 | 6.20 | 5.85 | 5.86 | -0.38 | -6.09% | 0.23 | 32 | 1,956 | 2.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 25.50 | 6.05 | 6.70 | 6.38 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 26.00 | 6.55 | 7.30 | 6.93 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 26.50 | 6.75 | 8.35 | 7.55 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 27.00 | 7.40 | 8.85 | 8.13 | 6.09 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 27.50 | 8.05 | 9.30 | 8.68 | 8.75 | +0.35 | +4.17% | 0.32 | 500 | 1,108 | 3.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 28.00 | 8.45 | 9.50 | 8.98 | 7.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 29.00 | 9.50 | 10.30 | 9.90 | % | 0.34 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 30.00 | 10.60 | 11.25 | 10.93 | 10.65 | -0.74 | -6.50% | 0.36 | 230 | 465 | 2.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 31.00 | 11.55 | 12.45 | 12.00 | 11.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:06 PM EST |
| 32.50 | 13.05 | 14.35 | 13.70 | 13.75 | +0.33 | +2.46% | 0.42 | 230 | 462 | 4.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 35.00 | 15.50 | 16.40 | 15.95 | 13.97 | 0.00 | 0.00% | 0.46 | 0 | 101 | 3.80 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:06 PM EST |
| 37.50 | 18.05 | 19.45 | 18.75 | 18.65 | -0.30 | -1.59% | 0.50 | 960 | 3,377 | 4.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 40.00 | 20.35 | 21.40 | 20.88 | 17.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:06 PM EST |
| 42.50 | 23.05 | 24.45 | 23.75 | 20.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:06 PM EST |
| 45.00 | 25.50 | 26.95 | 26.23 | 19.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:06 PM EST |
| 47.50 | 28.05 | 29.45 | 28.75 | 19.26 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:06 PM EST |
| 50.00 | 30.40 | 31.95 | 31.18 | % | 0.62 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 55.00 | 35.50 | 36.95 | 36.23 | % | 0.66 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 60.00 | 40.45 | 41.95 | 41.20 | % | 0.69 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST |