Options Chain for CHEWY INC CL A (CHWY) - $18.21 as of 6/22/2026 1:23:54 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 | 8.10 | 8.75 | 8.43 | 8.35 | % | 0.94 | 6 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 10.00 | 7.15 | 7.85 | 7.50 | 7.44 | -0.73 | -8.94% | 0.75 | 7 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 11.00 | 6.20 | 6.90 | 6.55 | 6.66 | -0.60 | -8.27% | 0.60 | 1 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 12.00 | 5.30 | 5.85 | 5.58 | 5.57 | -0.69 | -11.03% | 0.47 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 13.00 | 4.20 | 4.95 | 4.58 | 4.67 | -2.72 | -36.81% | 0.35 | 1 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 14.00 | 3.20 | 3.95 | 3.58 | 3.70 | -0.43 | -10.42% | 0.26 | 2 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 15.00 | 2.29 | 3.10 | 2.70 | 2.60 | % | 0.18 | 10 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 15.50 | 1.84 | 2.94 | 2.39 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.53 | 0.98 | 0.05 | -0.01 | 6/11/2026 | 6/22/2026 3:59:58 PM EST |
| 16.00 | 1.39 | 1.76 | 1.58 | 1.57 | -1.73 | -52.43% | 0.10 | 10 | 53 | 1.09 | 0.93 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.50 | 0.90 | 1.16 | 1.03 | 1.07 | -0.43 | -28.67% | 0.06 | 19 | 2 | 0.65 | 0.84 | 0.22 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 0.68 | 0.77 | 0.73 | 0.70 | -0.58 | -45.32% | 0.04 | 94 | 112 | 0.59 | 0.70 | 0.33 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 0.39 | 0.49 | 0.44 | 0.43 | -0.57 | -57.00% | 0.03 | 125 | 46 | 0.60 | 0.51 | 0.39 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.33 | -60.00% | 0.01 | 348 | 578 | 0.56 | 0.33 | 0.36 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 18.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.30 | -75.00% | 0.01 | 760 | 284 | 0.56 | 0.18 | 0.26 | -0.04 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 567 | 759 | 0.58 | 0.10 | 0.16 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 148 | 459 | 0.62 | 0.05 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 241 | 1,199 | 0.67 | 0.02 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 220 | 0.81 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 236 | 718 | 0.82 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 28 | 146 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 227 | 1.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 124 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.07 | -0.02 | -22.23% | 0.00 | 23 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 88 | 2.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 210 | 1.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 131 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 98 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 733 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.14 | -82.36% | 0.00 | 1 | 208 | 3.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 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 | 0.24 | 0.12 | 0.02 | % | 0.01 | 3 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 3 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 6 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2 | 1.00 | -0.02 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 61 | 196 | 0.59 | -0.07 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 16.50 | 0.06 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 72 | 90 | 0.55 | -0.16 | 0.22 | -0.03 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.07 | +58.34% | 0.01 | 438 | 199 | 0.54 | -0.30 | 0.33 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 17.50 | 0.37 | 0.44 | 0.41 | 0.39 | +0.19 | +95.00% | 0.02 | 639 | 579 | 0.57 | -0.49 | 0.39 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 18.00 | 0.66 | 0.76 | 0.71 | 0.76 | +0.38 | +100.00% | 0.04 | 783 | 636 | 0.56 | -0.67 | 0.36 | -0.05 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 18.50 | 1.03 | 1.24 | 1.14 | 1.14 | +0.51 | +80.96% | 0.06 | 72 | 483 | 0.61 | -0.82 | 0.26 | -0.04 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 19.00 | 1.47 | 1.58 | 1.53 | 1.57 | +0.61 | +63.55% | 0.08 | 427 | 1,002 | 0.67 | -0.90 | 0.16 | -0.02 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 19.50 | 1.94 | 2.22 | 2.08 | 2.06 | +0.71 | +52.60% | 0.11 | 26 | 45 | 1.19 | -0.95 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.00 | 2.33 | 2.69 | 2.51 | 2.48 | +0.57 | +29.85% | 0.13 | 19 | 203 | 1.29 | -0.98 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 20.50 | 2.10 | 3.20 | 2.65 | 2.67 | +0.07 | +2.70% | 0.13 | 3 | 29 | 1.46 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.00 | 3.40 | 3.85 | 3.63 | 3.57 | +0.75 | +26.60% | 0.17 | 3 | 53 | 1.91 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 21.50 | 3.85 | 4.15 | 4.00 | 4.00 | +0.56 | +16.28% | 0.19 | 10 | 17 | 1.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.00 | 4.30 | 4.70 | 4.50 | 4.48 | +0.52 | +13.14% | 0.20 | 20 | 252 | 1.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 22.50 | 4.65 | 5.15 | 4.90 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:58 PM EST |
| 23.00 | 5.30 | 5.65 | 5.48 | 5.41 | +0.37 | +7.35% | 0.24 | 3 | 150 | 1.97 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 23.50 | 5.75 | 6.25 | 6.00 | 5.89 | +0.59 | +11.14% | 0.26 | 1 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.00 | 6.30 | 6.85 | 6.58 | 6.53 | +2.21 | +51.16% | 0.27 | 2 | 9 | 2.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 24.50 | 6.05 | 7.35 | 6.70 | 6.80 | +0.37 | +5.76% | 0.27 | 1 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.00 | 7.30 | 7.70 | 7.50 | 7.42 | +0.59 | +8.64% | 0.30 | 5 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 25.50 | 7.80 | 8.25 | 8.03 | 8.02 | +0.77 | +10.63% | 0.31 | 2 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.00 | 8.30 | 8.70 | 8.50 | 8.42 | +2.72 | +47.72% | 0.33 | 3 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 26.50 | 8.70 | 9.35 | 9.03 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 27.00 | 9.05 | 9.70 | 9.38 | 8.26 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.92 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:58 PM EST |
| 28.00 | 9.95 | 10.80 | 10.38 | 7.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:58 PM EST |
| 29.00 | 10.85 | 11.75 | 11.30 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |
| 30.00 | 12.35 | 13.25 | 12.80 | % | 0.43 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 31.00 | 13.30 | 14.25 | 13.78 | 13.49 | +3.69 | +37.66% | 0.44 | 1 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST |
| 32.00 | 13.70 | 15.30 | 14.50 | 14.39 | % | 0.45 | 1 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:58 PM EST | |
| 33.00 | 14.50 | 16.35 | 15.43 | % | 0.47 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:58 PM EST | |||
| 34.00 | 15.45 | 17.30 | 16.38 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |
| 35.00 | 17.15 | 17.85 | 17.50 | 16.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:58 PM EST |