Options Chain for CHEWY INC CL A (CHWY) - $18.98 as of 6/25/2026 7:18:24 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 | 8.85 | 9.80 | 9.33 | 9.40 | +0.02 | +0.22% | 1.04 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 10.00 | 7.95 | 8.70 | 8.33 | 8.65 | -0.17 | -1.93% | 0.83 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 11.00 | 6.95 | 7.60 | 7.28 | 7.55 | -0.27 | -3.46% | 0.66 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 12.00 | 5.75 | 6.90 | 6.33 | 6.53 | -0.32 | -4.68% | 0.53 | 1 | 3 | 9.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 13.00 | 4.90 | 6.05 | 5.48 | 5.62 | -0.43 | -7.11% | 0.42 | 1 | 7 | 8.58 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 14.00 | 3.85 | 5.10 | 4.48 | 4.69 | 0.00 | 0.00% | 0.32 | 0 | 5 | 7.52 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 15.00 | 2.90 | 4.20 | 3.55 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 12 | 6.66 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 15.50 | 2.30 | 3.80 | 3.05 | 2.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 16.00 | 2.00 | 2.72 | 2.36 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 51 | 3.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 16.50 | 1.48 | 2.40 | 1.94 | 2.00 | -0.60 | -23.08% | 0.12 | 4 | 15 | 3.94 | 0.99 | 0.03 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 17.00 | 0.98 | 1.73 | 1.36 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 64 | 2.88 | 0.96 | 0.13 | -0.01 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 17.50 | 0.57 | 1.32 | 0.95 | 0.72 | -0.69 | -48.94% | 0.05 | 2 | 173 | 2.57 | 0.85 | 0.36 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 18.00 | 0.29 | 0.41 | 0.35 | 0.34 | -0.73 | -68.23% | 0.02 | 102 | 429 | 0.70 | 0.61 | 0.63 | -0.13 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 18.50 | 0.05 | 0.16 | 0.11 | 0.11 | -0.54 | -83.08% | 0.01 | 220 | 1,020 | 0.61 | 0.29 | 0.57 | -0.11 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 0.00 | 186 | 1,460 | 0.67 | 0.11 | 0.28 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 188 | 1,625 | 0.84 | 0.03 | 0.09 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 313 | 1,734 | 1.26 | 0.00 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 222 | 1.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 149 | 2.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 229 | 2.64 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 97 | 3.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 16 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 224 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.97 | -0.01 | 0.03 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 558 | 0.71 | -0.04 | 0.13 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.24 | 0.13 | 0.12 | +0.10 | +500.00% | 0.01 | 37 | 635 | 0.66 | -0.15 | 0.36 | -0.05 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.14 | +350.00% | 0.01 | 292 | 907 | 0.62 | -0.39 | 0.63 | -0.13 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 18.50 | 0.38 | 0.50 | 0.44 | 0.34 | +0.20 | +142.86% | 0.02 | 154 | 468 | 0.56 | -0.71 | 0.57 | -0.11 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 19.00 | 0.78 | 0.96 | 0.87 | 0.95 | +0.65 | +216.67% | 0.05 | 149 | 640 | 1.03 | -0.89 | 0.28 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 19.50 | 0.95 | 1.48 | 1.22 | 0.88 | +0.13 | +17.34% | 0.06 | 2 | 38 | 1.45 | -0.97 | 0.09 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 1.64 | 2.10 | 1.87 | 1.44 | +0.22 | +18.04% | 0.09 | 27 | 159 | 2.23 | -1.00 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.50 | 1.43 | 2.53 | 1.98 | 1.41 | -0.26 | -15.57% | 0.10 | 22 | 13 | 2.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 21.00 | 1.93 | 3.00 | 2.47 | 1.91 | -0.15 | -7.29% | 0.12 | 71 | 47 | 2.42 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 21.50 | 2.11 | 3.50 | 2.81 | 2.10 | -1.55 | -42.47% | 0.13 | 10 | 6 | 2.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 4.00 | 3.60 | 3.16 | -0.71 | -18.35% | 0.16 | 315 | 210 | 2.93 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 22.50 | 3.10 | 4.50 | 3.80 | 4.35 | +0.05 | +1.17% | 0.17 | 10 | 8 | 3.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.00 | 4.25 | 5.00 | 4.63 | 4.36 | -0.58 | -11.75% | 0.20 | 225 | 150 | 3.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.50 | 4.20 | 5.50 | 4.85 | 4.15 | -1.57 | -27.45% | 0.21 | 3 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 24.00 | 5.10 | 6.05 | 5.58 | 5.05 | -0.80 | -13.68% | 0.23 | 8 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 24.50 | 5.10 | 6.50 | 5.80 | 6.50 | -0.19 | -2.84% | 0.24 | 7 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 25.00 | 6.20 | 7.00 | 6.60 | 7.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 25.50 | 6.00 | 7.70 | 6.85 | 7.70 | +0.11 | +1.45% | 0.27 | 3 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 26.00 | 7.10 | 8.35 | 7.73 | 7.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 26.50 | 6.95 | 8.50 | 7.73 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 27.00 | 8.05 | 9.60 | 8.83 | 8.26 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 3:59:58 PM EST |
| 28.00 | 8.45 | 10.00 | 9.23 | 7.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 29.00 | 9.45 | 12.00 | 10.73 | 10.55 | -0.14 | -1.31% | 0.37 | 1 | 1 | 9.91 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 30.00 | 11.30 | 12.35 | 11.83 | 11.46 | -0.13 | -1.13% | 0.39 | 1 | 1 | 7.88 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 31.00 | 12.35 | 13.35 | 12.85 | 13.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 32.00 | 12.05 | 15.00 | 13.53 | 14.39 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 33.00 | 14.35 | 15.55 | 14.95 | 14.63 | % | 0.45 | 2 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 34.00 | 15.40 | 16.10 | 15.75 | 15.52 | -0.28 | -1.78% | 0.46 | 2 | 1 | 7.76 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 35.00 | 16.40 | 17.10 | 16.75 | 16.47 | -0.28 | -1.68% | 0.48 | 4 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |