Options Chain for CHEWY INC CL A (CHWY) - $21.43 as of 6/3/2026 8:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.90 | 11.55 | 11.23 | 11.68 | +0.38 | +3.37% | 1.12 | 7 | 11 | 8.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 11.00 | 9.90 | 10.40 | 10.15 | 10.77 | +0.37 | +3.56% | 0.92 | 7 | 3 | 5.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 12.00 | 8.90 | 9.60 | 9.25 | 9.15 | -0.09 | -0.98% | 0.77 | 5 | 6 | 6.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 13.00 | 7.85 | 8.50 | 8.18 | 8.16 | -0.10 | -1.22% | 0.63 | 7 | 6 | 5.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 14.00 | 6.90 | 7.45 | 7.18 | 7.12 | -0.27 | -3.66% | 0.51 | 1 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 15.00 | 5.95 | 6.50 | 6.23 | 6.15 | -0.30 | -4.66% | 0.42 | 2 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 16.00 | 4.90 | 5.60 | 5.25 | 5.03 | -1.27 | -20.16% | 0.33 | 9 | 18 | 3.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 17.00 | 3.85 | 4.40 | 4.13 | 4.15 | -1.25 | -23.15% | 0.24 | 7 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 18.00 | 2.78 | 3.65 | 3.22 | 3.18 | -1.19 | -27.24% | 0.18 | 1 | 4 | 2.86 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 18.50 | 2.42 | 2.85 | 2.64 | 2.58 | -1.12 | -30.27% | 0.14 | 121 | 11 | 1.86 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 19.00 | 1.96 | 2.36 | 2.16 | 2.10 | -1.17 | -35.78% | 0.11 | 128 | 10 | 1.61 | 0.96 | 0.06 | -0.02 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 19.50 | 1.25 | 2.48 | 1.87 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.57 | 0.93 | 0.11 | -0.03 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 20.00 | 1.03 | 1.60 | 1.32 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 229 | 1.55 | 0.84 | 0.21 | -0.08 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 20.50 | 0.71 | 0.82 | 0.77 | 0.79 | -0.34 | -30.09% | 0.04 | 2 | 54 | 0.67 | 0.72 | 0.31 | -0.10 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 21.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.19 | -29.69% | 0.02 | 145 | 582 | 0.65 | 0.54 | 0.40 | -0.11 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 21.50 | 0.20 | 0.28 | 0.24 | 0.20 | -0.15 | -42.86% | 0.01 | 108 | 466 | 0.66 | 0.35 | 0.37 | -0.10 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 22.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 110 | 680 | 0.68 | 0.20 | 0.28 | -0.08 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 22.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 76 | 665 | 0.72 | 0.12 | 0.18 | -0.06 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 331 | 874 | 0.75 | 0.06 | 0.11 | -0.04 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.92 | 0.03 | 0.06 | -0.01 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 1,098 | 1.01 | 0.01 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 245 | 1.01 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 414 | 1.06 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 9 | 7.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 5.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:37 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 9.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 5.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.16 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.65 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 115 | 0.87 | -0.04 | 0.06 | -0.02 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 289 | 0.94 | -0.07 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 755 | 0.68 | -0.16 | 0.21 | -0.08 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 20.50 | 0.13 | 0.20 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 824 | 202 | 0.63 | -0.28 | 0.31 | -0.10 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 21.00 | 0.27 | 0.40 | 0.34 | 0.35 | +0.09 | +34.62% | 0.02 | 59 | 915 | 0.60 | -0.46 | 0.40 | -0.11 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 21.50 | 0.51 | 0.68 | 0.60 | 0.64 | +0.04 | +6.67% | 0.03 | 11 | 315 | 0.54 | -0.65 | 0.37 | -0.10 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 22.00 | 0.87 | 1.29 | 1.08 | 1.02 | +0.15 | +17.25% | 0.05 | 73 | 515 | 1.21 | -0.80 | 0.28 | -0.08 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 22.50 | 1.37 | 1.63 | 1.50 | 1.54 | +0.28 | +22.23% | 0.07 | 22 | 103 | 1.15 | -0.88 | 0.18 | -0.06 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.00 | 1.73 | 2.10 | 1.92 | 1.91 | +0.25 | +15.06% | 0.08 | 19 | 176 | 1.29 | -0.94 | 0.11 | -0.04 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.50 | 1.43 | 2.81 | 2.12 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.94 | -0.97 | 0.06 | -0.01 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 24.00 | 2.72 | 3.15 | 2.94 | 2.84 | +0.14 | +5.19% | 0.12 | 30 | 242 | 1.79 | -0.99 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 24.50 | 3.20 | 3.60 | 3.40 | 3.40 | +0.12 | +3.66% | 0.14 | 3 | 43 | 1.84 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.00 | 3.70 | 4.05 | 3.88 | 4.05 | +1.28 | +46.21% | 0.16 | 7 | 70 | 1.85 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.50 | 4.15 | 4.55 | 4.35 | 4.19 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 26.00 | 4.75 | 5.05 | 4.90 | 4.85 | +0.20 | +4.31% | 0.19 | 3 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 26.50 | 4.10 | 6.45 | 5.28 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:37 PM EST |
| 27.00 | 5.65 | 6.15 | 5.90 | 5.95 | +0.33 | +5.88% | 0.22 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 28.00 | 6.40 | 7.55 | 6.98 | 6.69 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 29.00 | 7.65 | 8.20 | 7.93 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 30.00 | 8.60 | 9.35 | 8.98 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 31.00 | 9.70 | 10.25 | 9.98 | 10.07 | +0.40 | +4.14% | 0.32 | 4 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 32.00 | 9.90 | 11.60 | 10.75 | 10.58 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 33.00 | 10.60 | 12.85 | 11.73 | 10.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 34.00 | 11.60 | 13.90 | 12.75 | 11.76 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 35.00 | 12.60 | 15.05 | 13.83 | 12.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.94 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 36.00 | 13.60 | 16.15 | 14.88 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 37.00 | 14.60 | 17.15 | 15.88 | % | 0.43 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST |