Options Chain for CHEWY INC CL A (CHWY) - $20.40 as of 6/10/2026 10:29:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 10.25 | 9.23 | % | 0.84 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 12.00 | 8.05 | 9.25 | 8.65 | 8.72 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:27 AM EST |
| 12.50 | 7.70 | 8.30 | 8.00 | 8.66 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:27 AM EST |
| 13.00 | 6.15 | 8.10 | 7.13 | % | 0.55 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 14.00 | 4.85 | 7.15 | 6.00 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:27 AM EST |
| 15.00 | 4.85 | 5.65 | 5.25 | 4.77 | -1.03 | -17.76% | 0.35 | 31 | 51 | 1.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 15.50 | 3.55 | 5.20 | 4.38 | 5.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:27 AM EST |
| 16.00 | 3.70 | 4.65 | 4.18 | 3.92 | -0.92 | -19.01% | 0.26 | 1 | 11 | 1.69 | 1.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 16.50 | 2.68 | 4.20 | 3.44 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.54 | 0.99 | 0.03 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 17.00 | 2.70 | 3.70 | 3.20 | 2.80 | -1.05 | -27.28% | 0.19 | 4 | 11 | 1.11 | 0.96 | 0.05 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 17.50 | 2.43 | 3.25 | 2.84 | 2.65 | -0.40 | -13.12% | 0.16 | 11 | 1,501 | 0.93 | 0.93 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 18.00 | 2.28 | 2.76 | 2.52 | 1.96 | -1.04 | -34.67% | 0.14 | 3 | 4 | 1.13 | 0.89 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 18.50 | 1.79 | 2.25 | 2.02 | 2.15 | -0.09 | -4.02% | 0.11 | 3 | 39 | 0.85 | 0.83 | 0.13 | -0.03 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 19.00 | 1.50 | 1.91 | 1.71 | 1.67 | -0.58 | -25.78% | 0.09 | 21 | 174 | 0.77 | 0.75 | 0.16 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 19.50 | 1.15 | 1.48 | 1.32 | 1.38 | -0.66 | -32.36% | 0.07 | 15 | 25 | 0.63 | 0.67 | 0.18 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 20.00 | 0.88 | 1.03 | 0.96 | 1.03 | -0.48 | -31.79% | 0.05 | 702 | 2,845 | 0.66 | 0.57 | 0.20 | -0.05 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 20.50 | 0.63 | 0.78 | 0.71 | 0.76 | -0.53 | -41.09% | 0.03 | 631 | 646 | 0.66 | 0.47 | 0.20 | -0.05 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 21.00 | 0.44 | 0.58 | 0.51 | 0.54 | -0.56 | -50.91% | 0.02 | 2,045 | 625 | 0.65 | 0.38 | 0.19 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 21.50 | 0.30 | 0.44 | 0.37 | 0.42 | -0.48 | -53.34% | 0.02 | 93 | 318 | 0.65 | 0.29 | 0.17 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 22.00 | 0.20 | 0.26 | 0.23 | 0.31 | -0.44 | -58.67% | 0.01 | 634 | 1,158 | 0.67 | 0.22 | 0.14 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 22.50 | 0.13 | 0.19 | 0.16 | 0.18 | -0.44 | -70.97% | 0.01 | 2,421 | 4,542 | 0.65 | 0.16 | 0.12 | -0.03 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 23.00 | 0.06 | 0.22 | 0.14 | 0.07 | -0.44 | -86.28% | 0.01 | 143 | 512 | 0.64 | 0.12 | 0.09 | -0.02 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 23.50 | 0.03 | 0.30 | 0.17 | 0.07 | -0.31 | -81.58% | 0.01 | 126 | 160 | 0.61 | 0.09 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 24.00 | 0.03 | 0.24 | 0.14 | 0.02 | -0.37 | -94.88% | 0.01 | 1,054 | 1,387 | 0.66 | 0.06 | 0.05 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 24.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 19 | 212 | 0.80 | 0.04 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 424 | 4,604 | 0.73 | 0.03 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 25.50 | 0.01 | 0.11 | 0.06 | 0.12 | -0.08 | -40.00% | 0.00 | 12 | 97 | 0.98 | 0.02 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 6 | 200 | 0.81 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 26.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.40 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 27.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 3,899 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:27 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 3,550 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:27 AM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 981 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 2.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:27 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 519 | 3.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:58:27 AM EST |
| 47.50 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 459 | 5.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/10/2026 11:58:27 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:27 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 2.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:27 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 544 | 3.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM 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 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:58:27 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:27 AM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 189 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 37 | 167 | 0.81 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 11 | 68 | 0.82 | -0.01 | 0.03 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 61 | 167 | 0.65 | -0.04 | 0.05 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 17.50 | 0.02 | 0.18 | 0.10 | 0.07 | -0.23 | -76.67% | 0.01 | 42 | 3,340 | 0.73 | -0.07 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.33 | -80.49% | 0.01 | 203 | 466 | 0.71 | -0.11 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 18.50 | 0.10 | 0.25 | 0.18 | 0.28 | -0.24 | -46.16% | 0.01 | 315 | 158 | 0.74 | -0.17 | 0.13 | -0.03 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 19.00 | 0.24 | 0.44 | 0.34 | 0.25 | -0.47 | -65.28% | 0.02 | 337 | 547 | 0.64 | -0.25 | 0.16 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 19.50 | 0.38 | 0.43 | 0.41 | 0.40 | -0.49 | -55.06% | 0.02 | 212 | 146 | 0.68 | -0.33 | 0.18 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 20.00 | 0.57 | 0.63 | 0.60 | 0.58 | -0.54 | -48.22% | 0.03 | 405 | 1,696 | 0.63 | -0.43 | 0.20 | -0.05 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 20.50 | 0.82 | 1.01 | 0.92 | 0.86 | -0.75 | -46.59% | 0.04 | 166 | 157 | 0.64 | -0.53 | 0.20 | -0.05 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 21.00 | 1.13 | 1.20 | 1.17 | 1.16 | -0.65 | -35.92% | 0.06 | 20 | 157 | 0.68 | -0.62 | 0.19 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 21.50 | 1.29 | 1.65 | 1.47 | 1.73 | -0.26 | -13.07% | 0.07 | 8 | 222 | 0.70 | -0.71 | 0.17 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 22.00 | 1.70 | 1.96 | 1.83 | 2.21 | +0.04 | +1.85% | 0.08 | 7 | 285 | 0.60 | -0.78 | 0.14 | -0.04 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 22.50 | 2.04 | 2.45 | 2.25 | 2.39 | -0.21 | -8.08% | 0.10 | 30 | 1,557 | 0.72 | -0.84 | 0.12 | -0.03 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 23.00 | 2.52 | 3.05 | 2.79 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 130 | 1.51 | -0.88 | 0.09 | -0.02 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 23.50 | 2.89 | 4.10 | 3.50 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.63 | -0.91 | 0.07 | -0.02 | 5/19/2026 | 6/10/2026 11:58:27 AM EST |
| 24.00 | 3.40 | 4.60 | 4.00 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.68 | -0.94 | 0.05 | -0.01 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 24.50 | 3.90 | 4.70 | 4.30 | 4.80 | +0.45 | +10.35% | 0.18 | 2 | 59 | 2.11 | -0.96 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 25.00 | 4.35 | 5.15 | 4.75 | 5.05 | +0.25 | +5.21% | 0.19 | 29 | 2,608 | 1.38 | -0.97 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 25.50 | 4.85 | 6.70 | 5.78 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.54 | -0.98 | 0.02 | 0.00 | 6/2/2026 | 6/10/2026 11:58:27 AM EST |
| 26.00 | 5.35 | 6.55 | 5.95 | 5.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.11 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 26.50 | 5.80 | 7.75 | 6.78 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 27.00 | 6.35 | 8.45 | 7.40 | 6.09 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:27 AM EST |
| 27.50 | 6.70 | 8.10 | 7.40 | 7.12 | 0.00 | 0.00% | 0.27 | 0 | 1,508 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 28.00 | 7.45 | 8.30 | 7.88 | 7.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:27 AM EST |
| 29.00 | 8.35 | 9.50 | 8.93 | % | 0.31 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 30.00 | 9.35 | 11.15 | 10.25 | 10.24 | +0.88 | +9.41% | 0.34 | 2 | 2,067 | 3.23 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:27 AM EST |
| 31.00 | 10.35 | 12.35 | 11.35 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:58:27 AM EST |
| 32.50 | 11.85 | 13.20 | 12.53 | 11.42 | 0.00 | 0.00% | 0.39 | 0 | 867 | 3.09 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:27 AM EST |
| 35.00 | 14.30 | 16.35 | 15.33 | 13.97 | 0.00 | 0.00% | 0.44 | 0 | 101 | 4.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:58:27 AM EST |
| 37.50 | 16.55 | 18.35 | 17.45 | 16.48 | 0.00 | 0.00% | 0.47 | 0 | 3,377 | 4.02 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:58:27 AM EST |
| 40.00 | 19.05 | 20.85 | 19.95 | 17.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 11:58:27 AM EST |
| 42.50 | 21.55 | 23.35 | 22.45 | 20.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 11:58:27 AM EST |
| 45.00 | 24.05 | 25.85 | 24.95 | 19.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/10/2026 11:58:27 AM EST |
| 47.50 | 26.55 | 28.35 | 27.45 | 19.26 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/10/2026 11:58:27 AM EST |
| 50.00 | 29.05 | 30.85 | 29.95 | % | 0.60 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 55.00 | 33.80 | 36.55 | 35.18 | % | 0.64 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST | |||
| 60.00 | 39.05 | 40.85 | 39.95 | % | 0.67 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:27 AM EST |