Options Chain for CHEWY INC CL A (CHWY) - $18.22 as of 6/22/2026 7:33:02 AM 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 | 9.05 | 8.58 | % | 0.95 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 10.00 | 7.15 | 8.10 | 7.63 | 8.17 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 11.00 | 6.10 | 7.80 | 6.95 | 7.26 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 12.00 | 5.10 | 6.90 | 6.00 | 6.26 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 13.00 | 4.25 | 5.85 | 5.05 | 7.39 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:01 PM EST |
| 14.00 | 3.40 | 4.40 | 3.90 | 4.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 15.00 | 2.25 | 3.45 | 2.85 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 15.50 | 2.00 | 2.94 | 2.47 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | 0.99 | 0.02 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 16.00 | 1.50 | 2.25 | 1.88 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.73 | 0.97 | 0.05 | 0.00 | 6/16/2026 | 6/18/2026 4:00:01 PM EST |
| 16.50 | 1.10 | 1.79 | 1.45 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | 0.92 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.00 | 0.65 | 1.39 | 1.02 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.81 | 0.84 | 0.18 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 0.61 | 0.88 | 0.75 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.53 | 0.73 | 0.25 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 18.00 | 0.36 | 0.60 | 0.48 | 0.40 | -0.15 | -27.28% | 0.03 | 4 | 578 | 0.49 | 0.58 | 0.31 | -0.03 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 18.50 | 0.21 | 0.30 | 0.26 | 0.22 | -0.18 | -45.00% | 0.01 | 55 | 284 | 0.49 | 0.42 | 0.32 | -0.03 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 19.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 33 | 759 | 0.48 | 0.28 | 0.28 | -0.03 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 459 | 0.48 | 0.17 | 0.21 | -0.02 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 45 | 1,199 | 0.49 | 0.10 | 0.14 | -0.02 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.50 | 0.05 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 718 | 0.55 | 0.03 | 0.05 | -0.01 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.59 | 0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.62 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 462 | 0.72 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 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 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 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 | 0.11 | 0.06 | 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 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 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 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 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 | 0.54 | 0.27 | 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 | 0.75 | 0.38 | 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 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 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 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 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 | 0.75 | 0.38 | 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.01 | 0.02 | 0.00 | 6/11/2026 | 6/18/2026 4:00:01 PM EST |
| 16.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 196 | 0.51 | -0.03 | 0.05 | 0.00 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | -0.08 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 17.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 199 | 0.47 | -0.16 | 0.18 | -0.02 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 17.50 | 0.23 | 0.36 | 0.30 | 0.26 | +0.06 | +30.00% | 0.02 | 72 | 579 | 0.46 | -0.27 | 0.25 | -0.02 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 18.00 | 0.37 | 0.63 | 0.50 | 0.50 | +0.12 | +31.58% | 0.03 | 26 | 636 | 0.46 | -0.42 | 0.31 | -0.03 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 18.50 | 0.53 | 1.25 | 0.89 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 483 | 0.40 | -0.58 | 0.32 | -0.03 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 19.00 | 1.06 | 1.44 | 1.25 | 1.18 | +0.22 | +22.92% | 0.07 | 2 | 1,002 | 0.38 | -0.72 | 0.28 | -0.03 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 19.50 | 1.35 | 2.10 | 1.73 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.44 | -0.83 | 0.21 | -0.02 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 20.00 | 1.94 | 2.43 | 2.19 | 2.25 | +0.34 | +17.81% | 0.11 | 2 | 203 | 0.45 | -0.90 | 0.14 | -0.02 | 6/22/2026 | 6/18/2026 4:00:01 PM EST |
| 20.50 | 2.10 | 3.25 | 2.68 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.23 | -0.95 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.00 | 2.84 | 3.75 | 3.30 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.01 | -0.97 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 21.50 | 3.10 | 4.25 | 3.68 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.37 | -0.99 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.00 | 3.60 | 4.75 | 4.18 | 3.96 | 0.00 | 0.00% | 0.19 | 0 | 252 | 1.42 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 22.50 | 4.10 | 5.25 | 4.68 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.23 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.00 | 4.60 | 5.75 | 5.18 | 5.04 | 0.00 | 0.00% | 0.23 | 0 | 150 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 23.50 | 5.05 | 6.35 | 5.70 | 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 | 5.95 | 7.40 | 6.68 | 6.43 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:01 PM EST |
| 25.00 | 6.45 | 7.90 | 7.18 | 6.83 | 0.00 | 0.00% | 0.29 | 0 | 1 | 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 | 8.45 | 9.90 | 9.18 | 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 | 12.40 | 11.23 | 11.05 | 0.00 | 0.00% | 0.39 | 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 | 13.35 | 12.18 | % | 0.41 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 31.00 | 12.00 | 14.35 | 13.18 | 9.80 | 0.00 | 0.00% | 0.43 | 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 | 15.35 | 14.18 | % | 0.44 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 33.00 | 14.00 | 16.35 | 15.18 | % | 0.46 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:01 PM EST | |||
| 34.00 | 15.00 | 17.35 | 16.18 | 15.80 | 0.00 | 0.00% | 0.48 | 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 | 18.35 | 17.18 | 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 |