Options Chain for CHEWY INC CL A (CHWY) - $20.50 as of 6/9/2026 7:27:54 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 | 9.45 | 12.50 | 10.98 | 10.34 | 0.00 | 0.00% | 1.10 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 11.00 | 8.50 | 11.60 | 10.05 | 9.41 | 0.00 | 0.00% | 0.91 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 12.00 | 8.05 | 10.75 | 9.40 | 8.33 | 0.00 | 0.00% | 0.78 | 0 | 5 | 9.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 13.00 | 7.15 | 8.45 | 7.80 | 7.48 | 0.00 | 0.00% | 0.60 | 0 | 10 | 6.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 14.00 | 6.20 | 7.15 | 6.68 | 6.47 | 0.00 | 0.00% | 0.48 | 0 | 9 | 4.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 14.50 | 5.60 | 6.55 | 6.08 | 6.06 | 0.00 | 0.00% | 0.42 | 0 | 29 | 4.19 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 15.00 | 5.05 | 6.25 | 5.65 | 5.57 | 0.00 | 0.00% | 0.38 | 0 | 31 | 4.35 | 0.99 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 15.50 | 4.60 | 5.85 | 5.23 | 5.04 | 0.00 | 0.00% | 0.34 | 0 | 28 | 4.25 | 0.98 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 16.00 | 4.30 | 5.20 | 4.75 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.64 | 0.96 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 16.50 | 3.50 | 4.95 | 4.23 | 4.08 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.83 | 0.94 | 0.04 | -0.07 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 17.00 | 3.20 | 3.90 | 3.55 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.49 | 0.91 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 17.50 | 2.46 | 3.75 | 3.11 | 2.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.88 | 0.87 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 18.00 | 2.27 | 3.15 | 2.71 | 2.49 | 0.00 | 0.00% | 0.15 | 0 | 29 | 2.42 | 0.82 | 0.09 | -0.14 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 18.50 | 2.22 | 2.86 | 2.54 | 2.33 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.96 | 0.77 | 0.10 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 19.00 | 1.87 | 2.07 | 1.97 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.59 | 0.71 | 0.11 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 19.50 | 1.63 | 1.76 | 1.70 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 341 | 1.65 | 0.65 | 0.12 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 1.36 | 1.47 | 1.42 | 1.41 | 0.00 | 0.00% | 0.07 | 0 | 511 | 1.64 | 0.58 | 0.13 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.50 | 1.13 | 1.44 | 1.29 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1,358 | 1.64 | 0.52 | 0.13 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 21.00 | 0.90 | 1.01 | 0.96 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 2,498 | 1.65 | 0.45 | 0.13 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 21.50 | 0.74 | 0.83 | 0.79 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 8,361 | 1.73 | 0.39 | 0.13 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.00 | 0.59 | 0.68 | 0.64 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 3,318 | 1.67 | 0.34 | 0.12 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 0.38 | 0.52 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 951 | 1.65 | 0.28 | 0.11 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 23.00 | 0.36 | 0.49 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,079 | 1.64 | 0.24 | 0.10 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 23.50 | 0.30 | 0.35 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 599 | 1.65 | 0.20 | 0.09 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 24.00 | 0.22 | 0.26 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 1.66 | 0.16 | 0.08 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 24.50 | 0.15 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.53 | 0.13 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 1.54 | 0.11 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.50 | 0.06 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.67 | 0.08 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 26.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.55 | 0.07 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 26.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.64 | 0.05 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.67 | 0.04 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.41 | 0.03 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.69 | 0.02 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 28.50 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.96 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 29.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.21 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,817 | 2.20 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 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 | 0.00% | 0.00 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.39 | -0.01 | 0.01 | -0.01 | 6/9/2026 3:59:53 PM EST | |||
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.65 | -0.01 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.70 | -0.02 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 1.49 | -0.04 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.55 | -0.06 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 17.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 936 | 1.54 | -0.09 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 17.50 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 1.55 | -0.13 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 18.00 | 0.28 | 0.29 | 0.29 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 9,868 | 1.58 | -0.18 | 0.09 | -0.14 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 18.50 | 0.39 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 11,538 | 1.63 | -0.23 | 0.10 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 1,365 | 1.64 | -0.29 | 0.11 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 19.50 | 0.75 | 0.82 | 0.79 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 3,507 | 1.65 | -0.35 | 0.12 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 0.99 | 1.06 | 1.03 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 2,262 | 1.66 | -0.42 | 0.13 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.50 | 1.19 | 1.31 | 1.25 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 2,914 | 1.62 | -0.48 | 0.13 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 21.00 | 1.48 | 1.62 | 1.55 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 394 | 1.64 | -0.55 | 0.13 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 21.50 | 1.77 | 1.93 | 1.85 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 181 | 1.68 | -0.61 | 0.13 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.00 | 2.12 | 2.48 | 2.30 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 2,122 | 1.76 | -0.66 | 0.12 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 2.42 | 2.65 | 2.54 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.64 | -0.72 | 0.11 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 23.00 | 2.75 | 3.10 | 2.93 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.51 | -0.76 | 0.10 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 23.50 | 2.85 | 3.65 | 3.25 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.11 | -0.80 | 0.09 | -0.15 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 24.00 | 3.55 | 4.05 | 3.80 | 3.87 | 0.00 | 0.00% | 0.16 | 0 | 181 | 2.10 | -0.84 | 0.08 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 24.50 | 3.75 | 4.90 | 4.33 | 4.48 | 0.00 | 0.00% | 0.18 | 0 | 25 | 2.85 | -0.87 | 0.07 | -0.11 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 4.20 | 5.30 | 4.75 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 76 | 2.85 | -0.89 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.50 | 4.55 | 6.35 | 5.45 | % | 0.21 | 0 | 0 | 3.87 | -0.92 | 0.05 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 26.00 | 5.05 | 7.15 | 6.10 | 5.74 | 0.00 | 0.00% | 0.23 | 0 | 11 | 4.48 | -0.93 | 0.04 | -0.07 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 26.50 | 5.55 | 7.35 | 6.45 | 6.26 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.18 | -0.95 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 27.00 | 6.05 | 7.80 | 6.93 | 6.41 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.24 | -0.96 | 0.03 | -0.05 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 27.50 | 6.45 | 8.35 | 7.40 | 7.17 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.45 | -0.97 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 28.00 | 6.95 | 8.90 | 7.93 | 7.58 | 0.00 | 0.00% | 0.28 | 0 | 16 | 4.67 | -0.98 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 28.50 | 7.45 | 9.35 | 8.40 | 8.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.72 | -0.98 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 29.00 | 8.05 | 9.35 | 8.70 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.99 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 8.90 | 10.55 | 9.73 | 9.97 | 0.00 | 0.00% | 0.32 | 0 | 11 | 4.58 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 9.80 | 11.80 | 10.80 | 11.09 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 10.90 | 12.70 | 11.80 | % | 0.37 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 33.00 | 12.00 | 13.65 | 12.83 | 12.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 12.55 | 15.30 | 13.93 | 13.69 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 13.50 | 16.50 | 15.00 | 14.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 36.00 | 14.35 | 18.00 | 16.18 | 14.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.37 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |