Options Chain for CHEWY INC CL A (CHWY) - $21.20 as of 6/4/2026 7:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.15 | 12.55 | 11.35 | % | 1.14 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 11.00 | 9.45 | 11.10 | 10.28 | % | 0.93 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 12.00 | 8.40 | 10.10 | 9.25 | 9.16 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 13.00 | 7.40 | 9.10 | 8.25 | 8.15 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 14.00 | 6.45 | 8.10 | 7.28 | 7.12 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.71 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 14.50 | 5.95 | 7.60 | 6.78 | % | 0.47 | 0 | 0 | 3.50 | 1.00 | 0.01 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 15.00 | 5.55 | 7.10 | 6.33 | % | 0.42 | 0 | 0 | 3.29 | 0.98 | 0.02 | -0.01 | 6/4/2026 3:59:41 PM EST | |||
| 15.50 | 4.95 | 6.60 | 5.78 | 5.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.08 | 0.97 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 16.00 | 4.55 | 5.95 | 5.25 | % | 0.33 | 0 | 0 | 2.71 | 0.95 | 0.03 | -0.02 | 6/4/2026 3:59:41 PM EST | |||
| 16.50 | 4.10 | 5.50 | 4.80 | 4.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.58 | 0.93 | 0.04 | -0.03 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 17.00 | 3.65 | 4.60 | 4.13 | 4.51 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.94 | 0.91 | 0.05 | -0.03 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 17.50 | 3.25 | 4.20 | 3.73 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.89 | 0.88 | 0.06 | -0.04 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 18.00 | 2.75 | 3.60 | 3.18 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.61 | 0.83 | 0.07 | -0.05 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 18.50 | 2.31 | 3.20 | 2.76 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | 0.80 | 0.09 | -0.05 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 19.00 | 1.99 | 3.05 | 2.52 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.20 | 0.75 | 0.10 | -0.06 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 19.50 | 1.65 | 2.71 | 2.18 | 2.21 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.20 | 0.69 | 0.11 | -0.07 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 20.00 | 1.52 | 1.79 | 1.66 | 1.51 | -0.42 | -21.77% | 0.08 | 110 | 96 | 1.04 | 0.63 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 20.50 | 1.32 | 1.64 | 1.48 | 1.37 | -0.21 | -13.30% | 0.07 | 59 | 113 | 1.09 | 0.57 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 21.00 | 1.14 | 1.23 | 1.19 | 1.23 | -0.12 | -8.89% | 0.06 | 161 | 85 | 1.04 | 0.50 | 0.13 | -0.08 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 21.50 | 0.82 | 1.02 | 0.92 | 0.90 | -0.22 | -19.65% | 0.04 | 61 | 68 | 1.00 | 0.44 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 22.00 | 0.71 | 0.86 | 0.79 | 0.76 | -0.16 | -17.40% | 0.04 | 106 | 680 | 1.03 | 0.38 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 22.50 | 0.50 | 0.74 | 0.62 | 0.53 | -0.25 | -32.06% | 0.03 | 306 | 271 | 1.02 | 0.32 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 23.00 | 0.44 | 0.56 | 0.50 | 0.50 | -0.12 | -19.36% | 0.02 | 119 | 505 | 1.02 | 0.27 | 0.11 | -0.06 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 23.50 | 0.32 | 0.43 | 0.38 | 0.34 | -0.18 | -34.62% | 0.02 | 20 | 92 | 1.00 | 0.22 | 0.10 | -0.06 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 24.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.14 | -33.34% | 0.01 | 105 | 640 | 1.02 | 0.18 | 0.09 | -0.05 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 24.50 | 0.20 | 0.27 | 0.24 | 0.22 | -0.12 | -35.30% | 0.01 | 9 | 89 | 1.01 | 0.15 | 0.08 | -0.04 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 25.00 | 0.14 | 0.24 | 0.19 | 0.16 | -0.09 | -36.00% | 0.01 | 51 | 1,096 | 1.02 | 0.12 | 0.07 | -0.04 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 25.50 | 0.08 | 0.19 | 0.14 | 0.14 | -0.11 | -44.00% | 0.01 | 2 | 55 | 1.00 | 0.10 | 0.06 | -0.03 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 26.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 87 | 210 | 0.99 | 0.08 | 0.05 | -0.03 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 26.50 | 0.07 | 0.30 | 0.19 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 18 | 1.20 | 0.06 | 0.04 | -0.02 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 27.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 16 | 229 | 0.95 | 0.06 | 0.04 | -0.02 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.22 | -78.58% | 0.01 | 2 | 4 | 1.50 | 0.03 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.55 | 0.03 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 7 | 1 | 1.14 | 0.02 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 29.00 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 37 | 1.38 | 0.02 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.29 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.07 | -77.78% | 0.00 | 37 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:41 PM EST |
| 33.00 | 0.00 | 0.76 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 3:59:41 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/4/2026 3:59:41 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 15.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.19 | -0.02 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 15.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.59 | -0.03 | 0.02 | -0.01 | 6/4/2026 3:59:41 PM EST | |||
| 16.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | -0.05 | 0.03 | -0.02 | 5/26/2026 | 6/4/2026 3:59:41 PM EST |
| 16.50 | 0.05 | 0.19 | 0.12 | % | 0.01 | 0 | 0 | 1.11 | -0.07 | 0.04 | -0.03 | 6/4/2026 3:59:41 PM EST | |||
| 17.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 5 | 68 | 1.09 | -0.09 | 0.05 | -0.03 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 17.50 | 0.13 | 0.24 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 7 | 4 | 1.02 | -0.12 | 0.06 | -0.04 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 18.00 | 0.01 | 0.34 | 0.18 | 0.33 | +0.17 | +106.25% | 0.01 | 114 | 237 | 0.80 | -0.17 | 0.07 | -0.05 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 18.50 | 0.29 | 0.48 | 0.39 | 0.40 | +0.07 | +21.22% | 0.02 | 41 | 207 | 1.03 | -0.20 | 0.09 | -0.05 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 19.00 | 0.39 | 0.57 | 0.48 | 0.51 | +0.02 | +4.09% | 0.03 | 27 | 331 | 0.99 | -0.25 | 0.10 | -0.06 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 19.50 | 0.41 | 0.79 | 0.60 | 0.75 | +0.19 | +33.93% | 0.03 | 18 | 116 | 0.95 | -0.31 | 0.11 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 20.00 | 0.73 | 0.84 | 0.79 | 0.84 | +0.02 | +2.44% | 0.04 | 157 | 317 | 0.94 | -0.37 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 20.50 | 0.95 | 1.17 | 1.06 | 1.09 | +0.08 | +7.93% | 0.05 | 22 | 691 | 0.98 | -0.43 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 21.00 | 1.26 | 1.40 | 1.33 | 1.30 | +0.05 | +4.00% | 0.06 | 44 | 268 | 0.99 | -0.50 | 0.13 | -0.08 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 21.50 | 1.50 | 1.85 | 1.68 | 1.76 | +0.24 | +15.79% | 0.08 | 23 | 74 | 1.03 | -0.56 | 0.13 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 22.00 | 1.81 | 2.20 | 2.01 | 2.04 | +0.20 | +10.87% | 0.09 | 57 | 555 | 1.04 | -0.62 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 22.50 | 2.07 | 2.63 | 2.35 | 2.48 | +0.39 | +18.66% | 0.10 | 8 | 149 | 1.03 | -0.68 | 0.12 | -0.07 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 23.00 | 2.34 | 2.97 | 2.66 | 2.65 | +0.86 | +48.05% | 0.12 | 14 | 65 | 0.95 | -0.73 | 0.11 | -0.06 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 23.50 | 2.64 | 3.45 | 3.05 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.39 | -0.78 | 0.10 | -0.06 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 24.00 | 3.35 | 3.85 | 3.60 | 3.47 | +0.12 | +3.59% | 0.15 | 6 | 207 | 1.09 | -0.82 | 0.09 | -0.05 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 24.50 | 3.65 | 4.25 | 3.95 | 3.77 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.41 | -0.85 | 0.08 | -0.04 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 25.00 | 4.05 | 4.70 | 4.38 | 4.50 | +0.25 | +5.89% | 0.18 | 8 | 63 | 1.45 | -0.88 | 0.07 | -0.04 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 25.50 | 3.80 | 5.25 | 4.53 | % | 0.18 | 0 | 0 | 1.60 | -0.90 | 0.06 | -0.03 | 6/4/2026 3:59:41 PM EST | |||
| 26.00 | 5.00 | 5.60 | 5.30 | 6.49 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.51 | -0.92 | 0.05 | -0.03 | 5/21/2026 | 6/4/2026 3:59:41 PM EST |
| 26.50 | 4.70 | 6.05 | 5.38 | % | 0.20 | 0 | 0 | 1.53 | -0.94 | 0.04 | -0.02 | 6/4/2026 3:59:41 PM EST | |||
| 27.00 | 6.10 | 6.65 | 6.38 | 5.77 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.73 | -0.94 | 0.04 | -0.02 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 27.50 | 5.50 | 7.15 | 6.33 | % | 0.23 | 0 | 0 | 1.81 | -0.97 | 0.03 | -0.01 | 6/4/2026 3:59:41 PM EST | |||
| 28.00 | 7.10 | 7.60 | 7.35 | 7.14 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.82 | -0.97 | 0.02 | -0.01 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 28.50 | 7.25 | 8.15 | 7.70 | 7.55 | % | 0.27 | 2 | 0 | 1.95 | -0.98 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:41 PM EST | |
| 29.00 | 7.95 | 8.60 | 8.28 | 8.28 | +0.15 | +1.85% | 0.29 | 4 | 2 | 1.95 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 30.00 | 7.95 | 9.65 | 8.80 | 5.14 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.15 | -0.99 | 0.01 | -0.01 | 5/4/2026 | 6/4/2026 3:59:41 PM EST |
| 31.00 | 9.00 | 10.60 | 9.80 | 9.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:41 PM EST |
| 32.00 | 9.95 | 11.65 | 10.80 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:41 PM EST | |||
| 33.00 | 11.75 | 12.50 | 12.13 | 12.10 | +0.35 | +2.98% | 0.37 | 2 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 34.00 | 11.50 | 13.90 | 12.70 | 12.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:41 PM EST |
| 35.00 | 13.70 | 15.05 | 14.38 | 14.40 | +0.60 | +4.35% | 0.41 | 13 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |
| 36.00 | 14.80 | 15.60 | 15.20 | 14.90 | +0.05 | +0.34% | 0.42 | 2 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:41 PM EST |