Options Chain for CHEWY INC CL A (CHWY) - $20.82 as of 6/5/2026 3:49:44 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 | 9.20 | 11.75 | 10.48 | % | 1.05 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 11.00 | 7.70 | 10.75 | 9.23 | % | 0.84 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 12.00 | 6.55 | 9.75 | 8.15 | 9.16 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 13.00 | 7.15 | 8.75 | 7.95 | 8.15 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 14.00 | 6.15 | 7.60 | 6.88 | 7.12 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 14.50 | 5.60 | 7.30 | 6.45 | % | 0.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 15.00 | 5.10 | 6.80 | 5.95 | % | 0.40 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 15.50 | 4.70 | 6.90 | 5.80 | 5.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.97 | 1.00 | 0.02 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 16.00 | 4.25 | 5.80 | 5.03 | % | 0.31 | 0 | 0 | 3.02 | 0.98 | 0.03 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 16.50 | 3.60 | 4.50 | 4.05 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | 0.95 | 0.04 | -0.02 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 17.00 | 3.20 | 4.05 | 3.63 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.69 | 0.93 | 0.06 | -0.02 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 17.50 | 2.86 | 3.50 | 3.18 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.46 | 0.89 | 0.07 | -0.03 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 18.00 | 2.52 | 3.80 | 3.16 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.19 | 0.84 | 0.09 | -0.04 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 18.50 | 2.00 | 3.40 | 2.70 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.09 | 0.79 | 0.10 | -0.06 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 19.00 | 1.83 | 2.35 | 2.09 | 2.03 | -0.67 | -24.82% | 0.11 | 4 | 7 | 1.04 | 0.73 | 0.11 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 19.50 | 1.45 | 1.86 | 1.66 | 1.74 | -0.47 | -21.27% | 0.09 | 5 | 104 | 0.94 | 0.67 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.42 | -0.09 | -5.96% | 0.07 | 137 | 199 | 1.03 | 0.60 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 20.50 | 1.05 | 1.45 | 1.25 | 1.25 | -0.12 | -8.76% | 0.06 | 47 | 141 | 1.08 | 0.54 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 21.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.28 | -22.77% | 0.05 | 185 | 223 | 1.08 | 0.47 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 21.50 | 0.77 | 0.92 | 0.85 | 0.67 | -0.23 | -25.56% | 0.04 | 125 | 102 | 1.09 | 0.41 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.61 | -0.15 | -19.74% | 0.03 | 771 | 717 | 1.03 | 0.35 | 0.12 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 22.50 | 0.41 | 0.76 | 0.59 | 0.55 | +0.02 | +3.78% | 0.03 | 78 | 455 | 1.13 | 0.30 | 0.11 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 23.00 | 0.35 | 0.46 | 0.41 | 0.35 | -0.15 | -30.00% | 0.02 | 63 | 559 | 1.07 | 0.25 | 0.10 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 23.50 | 0.26 | 0.34 | 0.30 | 0.27 | -0.07 | -20.59% | 0.01 | 33 | 107 | 1.04 | 0.21 | 0.09 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 24.00 | 0.21 | 0.27 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 219 | 637 | 1.06 | 0.17 | 0.08 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 24.50 | 0.10 | 0.21 | 0.16 | 0.19 | -0.03 | -13.64% | 0.01 | 7 | 90 | 0.99 | 0.14 | 0.07 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 25.00 | 0.12 | 0.26 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 126 | 1,118 | 1.15 | 0.11 | 0.06 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 25.50 | 0.05 | 0.23 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.05 | 0.09 | 0.05 | -0.04 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 46 | 247 | 1.07 | 0.07 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 26.50 | 0.01 | 0.36 | 0.19 | 0.07 | -0.03 | -30.00% | 0.01 | 232 | 20 | 1.23 | 0.06 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 27.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 229 | 1.10 | 0.04 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 37 | 6 | 1.19 | 0.03 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.04 | +0.02 | +100.00% | 0.04 | 6 | 87 | 3.82 | 0.02 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 7 | 1.70 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 37 | 1.90 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 174 | 1.24 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.09 | 1.05 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | % | 0.01 | 2 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.02 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 90 | 5 | 1.10 | -0.02 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 1.02 | 0.54 | % | 0.03 | 0 | 0 | 1.71 | -0.05 | 0.04 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 17.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.02 | -13.34% | 0.01 | 11 | 70 | 1.00 | -0.07 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 17.50 | 0.15 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 15 | 11 | 1.01 | -0.11 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 18.00 | 0.21 | 0.28 | 0.25 | 0.28 | -0.05 | -15.16% | 0.01 | 360 | 349 | 0.99 | -0.16 | 0.09 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 18.50 | 0.34 | 0.38 | 0.36 | 0.41 | +0.01 | +2.50% | 0.02 | 53 | 245 | 1.02 | -0.21 | 0.10 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 19.00 | 0.48 | 0.53 | 0.51 | 0.59 | +0.08 | +15.69% | 0.03 | 106 | 353 | 1.01 | -0.27 | 0.11 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 19.50 | 0.67 | 0.75 | 0.71 | 0.74 | -0.01 | -1.34% | 0.04 | 66 | 134 | 1.05 | -0.33 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 20.00 | 0.75 | 0.94 | 0.85 | 1.02 | +0.18 | +21.43% | 0.04 | 829 | 430 | 0.97 | -0.40 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 20.50 | 1.09 | 1.21 | 1.15 | 1.23 | +0.14 | +12.85% | 0.06 | 640 | 707 | 1.03 | -0.46 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 21.00 | 1.27 | 1.67 | 1.47 | 1.32 | +0.02 | +1.54% | 0.07 | 92 | 296 | 1.07 | -0.53 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 21.50 | 1.60 | 1.99 | 1.80 | 1.95 | +0.19 | +10.80% | 0.08 | 97 | 97 | 1.08 | -0.59 | 0.13 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 22.00 | 1.96 | 2.62 | 2.29 | 2.38 | +0.34 | +16.67% | 0.10 | 72 | 597 | 1.22 | -0.65 | 0.12 | -0.08 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 22.50 | 2.30 | 3.05 | 2.68 | 2.72 | +0.24 | +9.68% | 0.12 | 127 | 151 | 1.24 | -0.70 | 0.11 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 23.00 | 2.60 | 3.20 | 2.90 | 2.99 | +0.34 | +12.83% | 0.13 | 14 | 71 | 1.06 | -0.75 | 0.10 | -0.07 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 23.50 | 3.10 | 3.60 | 3.35 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.12 | -0.79 | 0.09 | -0.06 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 24.00 | 3.50 | 3.90 | 3.70 | 3.82 | +0.35 | +10.09% | 0.15 | 35 | 210 | 1.02 | -0.83 | 0.08 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 24.50 | 4.00 | 4.50 | 4.25 | 3.77 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.12 | -0.86 | 0.07 | -0.05 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 25.00 | 4.40 | 5.30 | 4.85 | 4.73 | +0.23 | +5.12% | 0.19 | 3 | 60 | 1.95 | -0.89 | 0.06 | -0.04 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 25.50 | 3.90 | 6.40 | 5.15 | % | 0.20 | 0 | 0 | 2.65 | -0.91 | 0.05 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 26.00 | 5.35 | 6.10 | 5.73 | 6.49 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.92 | -0.93 | 0.04 | -0.03 | 5/21/2026 | 6/5/2026 3:59:58 PM EST |
| 26.50 | 4.90 | 6.65 | 5.78 | % | 0.22 | 0 | 0 | 2.07 | -0.94 | 0.04 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 27.00 | 6.30 | 7.20 | 6.75 | 6.41 | +0.64 | +11.10% | 0.25 | 1 | 4 | 2.21 | -0.96 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 27.50 | 5.85 | 7.65 | 6.75 | % | 0.25 | 0 | 0 | 2.23 | -0.97 | 0.02 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 28.00 | 7.30 | 9.00 | 8.15 | 7.58 | +0.44 | +6.17% | 0.29 | 2 | 16 | 3.23 | -0.98 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 28.50 | 6.85 | 8.65 | 7.75 | 7.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.39 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 29.00 | 7.35 | 9.65 | 8.50 | 8.28 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.04 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 30.00 | 9.20 | 10.10 | 9.65 | 8.75 | +3.61 | +70.24% | 0.32 | 2 | 2 | 2.55 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 31.00 | 10.30 | 11.10 | 10.70 | 9.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:58 PM EST |
| 32.00 | 9.55 | 12.15 | 10.85 | % | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 33.00 | 12.15 | 13.10 | 12.63 | 12.40 | +0.30 | +2.48% | 0.38 | 4 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:58 PM EST |
| 34.00 | 12.15 | 14.25 | 13.20 | 12.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:58 PM EST |
| 35.00 | 13.40 | 15.15 | 14.28 | 14.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 36.00 | 14.35 | 17.00 | 15.68 | 14.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |