Options Chain for CHEWY INC CL A (CHWY) - $22.59 as of 6/1/2026 4:22:51 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 | 11.60 | 14.15 | 12.88 | 10.50 | 0.00 | 0.00% | 1.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:01 PM EST |
| 11.00 | 10.90 | 13.10 | 12.00 | 11.37 | +2.25 | +24.68% | 1.09 | 1 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 12.00 | 9.80 | 10.50 | 10.15 | 10.50 | +1.90 | +22.10% | 0.85 | 2 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 13.00 | 8.80 | 9.75 | 9.28 | 9.55 | -0.19 | -1.96% | 0.71 | 2 | 6 | 4.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 14.00 | 7.60 | 8.75 | 8.18 | 8.31 | -0.44 | -5.03% | 0.58 | 3 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 6.80 | 7.85 | 7.33 | 7.40 | -0.32 | -4.15% | 0.49 | 1 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 16.00 | 5.80 | 6.40 | 6.10 | 6.30 | -0.42 | -6.25% | 0.38 | 16 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 17.00 | 4.90 | 5.40 | 5.15 | 5.40 | -0.35 | -6.09% | 0.30 | 16 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 18.00 | 4.00 | 4.50 | 4.25 | 4.37 | +0.85 | +24.15% | 0.24 | 2 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 18.50 | 3.50 | 3.95 | 3.73 | 3.70 | -0.55 | -12.95% | 0.20 | 1 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 19.00 | 3.00 | 3.50 | 3.25 | 3.27 | +0.82 | +33.47% | 0.17 | 10 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 19.50 | 2.47 | 3.05 | 2.76 | 2.98 | -0.24 | -7.46% | 0.14 | 1 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 1.95 | 2.55 | 2.25 | 2.22 | -0.44 | -16.55% | 0.11 | 6 | 230 | 1.21 | 0.96 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.50 | 1.56 | 2.30 | 1.93 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.39 | 0.90 | 0.14 | -0.02 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 21.00 | 1.17 | 1.51 | 1.34 | 1.42 | -0.31 | -17.92% | 0.06 | 1 | 504 | 0.80 | 0.82 | 0.19 | -0.04 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 21.50 | 0.85 | 1.22 | 1.04 | 0.98 | -0.32 | -24.62% | 0.05 | 20 | 176 | 0.68 | 0.71 | 0.25 | -0.05 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 22.00 | 0.57 | 0.77 | 0.67 | 0.50 | -0.44 | -46.81% | 0.03 | 79 | 680 | 0.62 | 0.57 | 0.29 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 0.34 | 0.50 | 0.42 | 0.45 | -0.15 | -25.00% | 0.02 | 376 | 327 | 0.61 | 0.42 | 0.29 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 23.00 | 0.16 | 0.32 | 0.24 | 0.27 | -0.16 | -37.21% | 0.01 | 338 | 658 | 0.59 | 0.30 | 0.25 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 23.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 109 | 242 | 0.57 | 0.20 | 0.20 | -0.05 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 736 | 550 | 0.64 | 0.13 | 0.15 | -0.04 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 168 | 102 | 0.69 | 0.08 | 0.10 | -0.03 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 187 | 301 | 0.71 | 0.05 | 0.07 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.26 | 0.02 | 0.03 | -0.01 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 326 | 1.37 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 6 | 0.91 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 43 | 0.93 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 204 | 1.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.11 | 0.06 | 0.42 | % | 0.00 | 1 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.03 | % | 0.00 | 2 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.01 | 2 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 16 | 122 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 160 | 157 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 0.02 | 0.15 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 98 | 162 | 0.74 | -0.04 | 0.09 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 52 | 142 | 0.62 | -0.10 | 0.14 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.16 | 0.11 | 0.13 | -0.01 | -7.15% | 0.01 | 127 | 377 | 0.53 | -0.18 | 0.19 | -0.04 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 21.50 | 0.17 | 0.28 | 0.23 | 0.26 | +0.03 | +13.05% | 0.01 | 413 | 69 | 0.54 | -0.29 | 0.25 | -0.05 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 22.00 | 0.30 | 0.49 | 0.40 | 0.46 | +0.10 | +27.78% | 0.02 | 203 | 295 | 0.52 | -0.43 | 0.29 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 0.63 | 0.96 | 0.80 | 0.70 | +0.13 | +22.81% | 0.04 | 17 | 113 | 0.66 | -0.58 | 0.29 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 23.00 | 0.80 | 1.30 | 1.05 | 1.02 | +0.22 | +27.50% | 0.05 | 14 | 321 | 0.54 | -0.70 | 0.25 | -0.06 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 23.50 | 1.22 | 1.48 | 1.35 | 1.43 | +0.27 | +23.28% | 0.06 | 9 | 15 | 0.69 | -0.80 | 0.20 | -0.05 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 24.00 | 1.56 | 2.14 | 1.85 | 1.85 | +0.28 | +17.84% | 0.08 | 53 | 752 | 1.06 | -0.87 | 0.15 | -0.04 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 24.50 | 2.08 | 2.53 | 2.31 | 2.34 | -1.04 | -30.77% | 0.09 | 2 | 44 | 1.04 | -0.92 | 0.10 | -0.03 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 2.56 | 3.05 | 2.81 | 2.77 | +0.41 | +17.38% | 0.11 | 3 | 73 | 1.21 | -0.95 | 0.07 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.50 | 2.97 | 3.55 | 3.26 | % | 0.13 | 0 | 0 | 1.33 | -0.98 | 0.03 | -0.01 | 6/1/2026 4:00:01 PM EST | |||
| 26.00 | 3.60 | 4.15 | 3.88 | 3.80 | -2.20 | -36.67% | 0.15 | 4 | 3 | 1.61 | -0.99 | 0.02 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 26.50 | 3.85 | 4.60 | 4.23 | 6.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/1/2026 4:00:01 PM EST |
| 27.00 | 4.60 | 5.05 | 4.83 | 4.85 | -2.80 | -36.61% | 0.18 | 2 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 28.00 | 5.60 | 6.05 | 5.83 | 5.85 | -1.11 | -15.95% | 0.21 | 2 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 29.00 | 6.60 | 7.20 | 6.90 | 9.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 7.60 | 8.20 | 7.90 | 7.90 | +1.81 | +29.73% | 0.26 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 31.00 | 8.60 | 9.10 | 8.85 | 8.84 | -2.21 | -20.00% | 0.29 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 32.00 | 9.65 | 10.20 | 9.93 | 9.87 | -2.18 | -18.10% | 0.31 | 4 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 33.00 | 10.60 | 11.15 | 10.88 | 10.87 | % | 0.33 | 5 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 34.00 | 11.60 | 12.15 | 11.88 | 11.76 | -2.29 | -16.30% | 0.35 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 35.00 | 12.55 | 13.05 | 12.80 | 12.78 | % | 0.37 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 36.00 | 13.50 | 14.05 | 13.78 | 13.80 | % | 0.38 | 2 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST | |
| 37.00 | 14.30 | 15.50 | 14.90 | % | 0.40 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:01 PM EST |