Options Chain for CHEWY INC CL A (CHWY) - $18.87 as of 6/16/2026 9:09:23 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 | 7.60 | 8.60 | 8.10 | 8.11 | -0.36 | -4.25% | 0.74 | 5 | 4 | 7.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.00 | 6.50 | 7.55 | 7.03 | 7.22 | -0.34 | -4.50% | 0.59 | 5 | 6 | 6.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.50 | 5.90 | 6.85 | 6.38 | 6.45 | -0.20 | -3.01% | 0.51 | 4 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 13.00 | 5.50 | 6.55 | 6.03 | 6.02 | -0.20 | -3.22% | 0.46 | 5 | 5 | 5.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 14.00 | 4.60 | 5.45 | 5.03 | 5.37 | -0.64 | -10.65% | 0.36 | 2 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.00 | 3.80 | 4.05 | 3.93 | 3.95 | -0.45 | -10.23% | 0.26 | 154 | 173 | 2.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 15.50 | 3.25 | 3.55 | 3.40 | 3.45 | -0.46 | -11.77% | 0.22 | 151 | 148 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.00 | 2.71 | 3.40 | 3.06 | 3.25 | -0.30 | -8.46% | 0.19 | 3 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.50 | 2.20 | 2.79 | 2.50 | 2.79 | +0.29 | +11.60% | 0.15 | 2 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 17.00 | 1.77 | 2.29 | 2.03 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.93 | 0.99 | 0.02 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 17.50 | 1.23 | 2.13 | 1.68 | 1.73 | 0.00 | 0.00% | 0.10 | 0 | 697 | 2.36 | 0.95 | 0.10 | -0.02 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 18.00 | 0.76 | 1.29 | 1.03 | 0.98 | -0.35 | -26.32% | 0.06 | 20 | 194 | 1.29 | 0.87 | 0.23 | -0.05 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 18.50 | 0.54 | 0.66 | 0.60 | 0.64 | -0.20 | -23.81% | 0.03 | 23 | 558 | 0.59 | 0.71 | 0.40 | -0.08 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 19.00 | 0.25 | 0.36 | 0.31 | 0.32 | -0.32 | -50.00% | 0.02 | 330 | 547 | 0.59 | 0.48 | 0.48 | -0.09 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 19.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.20 | -60.61% | 0.01 | 563 | 1,520 | 0.56 | 0.26 | 0.40 | -0.07 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 277 | 2,826 | 0.61 | 0.11 | 0.24 | -0.04 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 20.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 148 | 1,233 | 0.66 | 0.04 | 0.10 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 98 | 1,454 | 0.75 | 0.01 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 435 | 1.02 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 112 | 1,237 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 3,869 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 388 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 210 | 2.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,320 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 98 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 3.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.43 | 1.22 | 0.01 | 0.00 | 0.00% | 0.04 | 1 | 3,879 | 8.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 5.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 349 | 4.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 3,449 | 2.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:00 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 974 | 3.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 658 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,312 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 172 | 4.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 127 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 15 | 197 | 1.18 | -0.01 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 3,384 | 0.62 | -0.05 | 0.10 | -0.02 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 22 | 790 | 0.57 | -0.13 | 0.23 | -0.05 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 18.50 | 0.14 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 237 | 684 | 0.59 | -0.29 | 0.40 | -0.08 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 19.00 | 0.34 | 0.41 | 0.38 | 0.38 | +0.12 | +46.16% | 0.02 | 439 | 1,926 | 0.62 | -0.52 | 0.48 | -0.09 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 19.50 | 0.50 | 0.79 | 0.65 | 0.71 | +0.19 | +36.54% | 0.03 | 68 | 323 | 0.83 | -0.74 | 0.40 | -0.07 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 20.00 | 1.13 | 1.39 | 1.26 | 1.17 | +0.29 | +32.96% | 0.06 | 32 | 1,278 | 0.86 | -0.89 | 0.24 | -0.04 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 20.50 | 1.44 | 1.69 | 1.57 | 1.52 | +0.16 | +11.77% | 0.08 | 34 | 149 | 1.11 | -0.96 | 0.10 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.00 | 1.83 | 2.32 | 2.08 | 2.07 | +0.23 | +12.50% | 0.10 | 26 | 166 | 1.67 | -0.99 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 21.50 | 2.39 | 2.75 | 2.57 | 2.55 | +0.23 | +9.92% | 0.12 | 8 | 216 | 1.70 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 22.00 | 2.84 | 3.25 | 3.05 | 3.03 | +0.36 | +13.49% | 0.14 | 53 | 297 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 22.50 | 3.20 | 3.70 | 3.45 | 3.59 | +0.32 | +9.79% | 0.15 | 10 | 738 | 1.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 23.00 | 3.40 | 4.25 | 3.83 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 64 | 2.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 23.50 | 3.95 | 4.85 | 4.40 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.73 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 24.00 | 4.55 | 5.40 | 4.98 | 4.86 | +0.84 | +20.90% | 0.21 | 2 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 24.50 | 5.20 | 5.90 | 5.55 | 5.47 | -0.03 | -0.55% | 0.23 | 17 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.00 | 5.75 | 6.20 | 5.98 | 5.98 | +0.33 | +5.85% | 0.24 | 3 | 668 | 2.69 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 25.50 | 5.85 | 6.80 | 6.33 | 6.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 26.00 | 6.40 | 7.40 | 6.90 | 6.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 26.50 | 6.85 | 8.00 | 7.43 | 7.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 27.00 | 7.40 | 8.35 | 7.88 | 7.88 | +0.50 | +6.78% | 0.29 | 1 | 3 | 3.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 27.50 | 7.85 | 8.75 | 8.30 | 8.28 | -0.27 | -3.16% | 0.30 | 1 | 861 | 3.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 28.00 | 8.35 | 9.50 | 8.93 | 7.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:00 PM EST |
| 29.00 | 9.40 | 10.25 | 9.83 | % | 0.34 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 30.00 | 10.65 | 11.30 | 10.98 | 10.97 | +0.02 | +0.19% | 0.37 | 1 | 465 | 4.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 31.00 | 11.55 | 12.20 | 11.88 | 11.87 | +0.77 | +6.94% | 0.38 | 1 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 32.50 | 13.25 | 13.70 | 13.48 | 13.63 | +0.13 | +0.97% | 0.41 | 2 | 462 | 4.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 35.00 | 15.80 | 16.40 | 16.10 | 16.05 | +2.08 | +14.89% | 0.46 | 3 | 101 | 5.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 37.50 | 18.25 | 18.85 | 18.55 | 18.45 | -0.06 | -0.33% | 0.49 | 2 | 3,377 | 6.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 40.00 | 20.45 | 21.25 | 20.85 | 17.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:00 PM EST |
| 42.50 | 22.95 | 23.70 | 23.33 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 6.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:00 PM EST |
| 45.00 | 25.35 | 26.90 | 26.13 | 19.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:00 PM EST |
| 47.50 | 27.85 | 29.40 | 28.63 | 19.26 | 0.00 | 0.00% | 0.60 | 0 | 1 | 9.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:00 PM EST |
| 50.00 | 30.45 | 31.70 | 31.08 | 31.08 | % | 0.62 | 2 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST | |
| 55.00 | 35.40 | 36.60 | 36.00 | 35.98 | % | 0.65 | 2 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST | |
| 60.00 | 40.35 | 41.55 | 40.95 | % | 0.68 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST |