Options Chain for CHEWY INC CL A (CHWY) - $22.25 as of 6/2/2026 5:57:17 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 | 11.00 | 11.70 | 11.35 | 11.30 | +0.80 | +7.62% | 1.14 | 31 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 11.00 | 9.95 | 10.80 | 10.38 | 10.40 | -0.97 | -8.54% | 0.94 | 1 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 12.00 | 9.00 | 9.70 | 9.35 | 9.24 | -1.26 | -12.00% | 0.78 | 11 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 13.00 | 8.05 | 8.65 | 8.35 | 8.26 | -1.29 | -13.51% | 0.64 | 11 | 8 | 3.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 14.00 | 6.90 | 7.65 | 7.28 | 7.39 | -0.92 | -11.08% | 0.52 | 2 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 15.00 | 6.00 | 6.75 | 6.38 | 6.45 | -0.95 | -12.84% | 0.43 | 2 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 16.00 | 5.00 | 5.80 | 5.40 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 17.00 | 3.90 | 4.75 | 4.33 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 18 | 2.43 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 18.00 | 2.95 | 3.75 | 3.35 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 18.50 | 2.55 | 3.25 | 2.90 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 19.00 | 2.04 | 2.82 | 2.43 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.71 | 0.99 | 0.06 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 19.50 | 1.59 | 2.65 | 2.12 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.02 | 0.96 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 20.00 | 1.14 | 1.78 | 1.46 | 1.50 | -0.72 | -32.44% | 0.07 | 1 | 229 | 1.18 | 0.88 | 0.17 | -0.03 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 20.50 | 1.02 | 1.25 | 1.14 | 1.13 | -1.03 | -47.69% | 0.06 | 7 | 52 | 0.73 | 0.79 | 0.25 | -0.05 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 21.00 | 0.51 | 0.83 | 0.67 | 0.64 | -0.78 | -54.93% | 0.03 | 101 | 504 | 0.55 | 0.66 | 0.33 | -0.06 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 21.50 | 0.38 | 0.55 | 0.47 | 0.35 | -0.63 | -64.29% | 0.02 | 523 | 183 | 0.66 | 0.48 | 0.36 | -0.07 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 22.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.26 | -52.00% | 0.01 | 452 | 682 | 0.62 | 0.31 | 0.32 | -0.06 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 22.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.33 | -73.34% | 0.01 | 187 | 624 | 0.61 | 0.18 | 0.23 | -0.05 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.20 | -74.08% | 0.00 | 167 | 879 | 0.66 | 0.10 | 0.15 | -0.03 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 88 | 330 | 0.62 | 0.05 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 47 | 1,127 | 0.89 | 0.02 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 24.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 245 | 0.90 | 0.01 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 62 | 353 | 0.93 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 69 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 205 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 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 | +0.03 | +300.00% | 0.00 | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.01 | 30 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST | |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 30 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST | |
| 14.00 | 0.00 | 1.58 | 0.79 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 5 | 6.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 111 | 0.81 | -0.01 | 0.06 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 19.50 | 0.02 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.77 | -0.04 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 612 | 227 | 0.62 | -0.12 | 0.17 | -0.03 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 20.50 | 0.05 | 0.23 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 63 | 166 | 0.58 | -0.21 | 0.25 | -0.05 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 21.00 | 0.18 | 0.51 | 0.35 | 0.26 | +0.13 | +100.00% | 0.02 | 723 | 420 | 0.52 | -0.34 | 0.33 | -0.06 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 21.50 | 0.37 | 0.77 | 0.57 | 0.60 | +0.34 | +130.77% | 0.03 | 172 | 292 | 0.67 | -0.52 | 0.36 | -0.07 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 22.00 | 0.65 | 0.93 | 0.79 | 0.87 | +0.41 | +89.13% | 0.04 | 59 | 470 | 0.53 | -0.69 | 0.32 | -0.06 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 22.50 | 1.01 | 1.43 | 1.22 | 1.26 | +0.56 | +80.00% | 0.05 | 29 | 125 | 0.97 | -0.82 | 0.23 | -0.05 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 23.00 | 1.52 | 1.72 | 1.62 | 1.66 | +0.64 | +62.75% | 0.07 | 215 | 315 | 0.80 | -0.90 | 0.15 | -0.03 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 23.50 | 1.91 | 2.42 | 2.17 | 2.27 | +0.84 | +58.75% | 0.09 | 1 | 21 | 1.32 | -0.95 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 24.00 | 2.33 | 2.92 | 2.63 | 2.70 | +0.85 | +45.95% | 0.11 | 625 | 742 | 1.48 | -0.98 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 24.50 | 2.95 | 3.50 | 3.23 | 3.28 | +0.94 | +40.18% | 0.13 | 1 | 42 | 1.78 | -0.99 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 25.00 | 3.35 | 3.90 | 3.63 | 2.77 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.75 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 25.50 | 3.80 | 4.50 | 4.15 | 4.19 | % | 0.16 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST | |
| 26.00 | 4.45 | 5.00 | 4.73 | 4.65 | +0.85 | +22.37% | 0.18 | 2 | 4 | 2.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 26.50 | 4.85 | 5.50 | 5.18 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:03 PM EST |
| 27.00 | 5.45 | 6.00 | 5.73 | 5.62 | +0.77 | +15.88% | 0.21 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 28.00 | 6.45 | 7.00 | 6.73 | 6.69 | +0.84 | +14.36% | 0.24 | 2 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 29.00 | 7.35 | 8.15 | 7.75 | 7.60 | -1.45 | -16.03% | 0.27 | 4 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 30.00 | 8.45 | 9.00 | 8.73 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 31.00 | 9.30 | 10.00 | 9.65 | 9.67 | +0.83 | +9.39% | 0.31 | 1 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 32.00 | 10.25 | 11.10 | 10.68 | 10.58 | +0.71 | +7.20% | 0.33 | 1 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:03 PM EST |
| 33.00 | 11.25 | 12.15 | 11.70 | 10.87 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 34.00 | 12.45 | 13.05 | 12.75 | 11.76 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 35.00 | 13.45 | 13.95 | 13.70 | 12.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 36.00 | 14.30 | 15.10 | 14.70 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:03 PM EST |
| 37.00 | 15.30 | 16.00 | 15.65 | % | 0.42 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:03 PM EST |