Options Chain for CHEWY INC CL A (CHWY) - $20.64 as of 6/8/2026 1:44:07 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 | 9.90 | 10.35 | 10.13 | 10.29 | % | 1.01 | 13 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 11.00 | 8.95 | 9.55 | 9.25 | 9.38 | % | 0.84 | 8 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 12.00 | 8.05 | 8.50 | 8.28 | 8.35 | -0.81 | -8.85% | 0.69 | 3 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 13.00 | 7.05 | 7.50 | 7.28 | 7.34 | -0.81 | -9.94% | 0.56 | 4 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 14.00 | 6.00 | 6.50 | 6.25 | 6.33 | -0.79 | -11.10% | 0.45 | 10 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 14.50 | 5.60 | 5.90 | 5.75 | 5.90 | % | 0.40 | 129 | 0 | 2.35 | 0.99 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 15.00 | 5.10 | 5.35 | 5.23 | 5.32 | % | 0.35 | 130 | 0 | 2.16 | 0.98 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 15.50 | 4.45 | 5.00 | 4.73 | 4.68 | -0.99 | -17.46% | 0.31 | 1 | 1 | 2.25 | 0.97 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.00 | 4.05 | 4.40 | 4.23 | 4.45 | % | 0.26 | 10 | 0 | 1.79 | 0.95 | 0.03 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 16.50 | 3.70 | 4.45 | 4.08 | 4.08 | -0.67 | -14.11% | 0.25 | 1 | 0 | 2.72 | 0.93 | 0.05 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.00 | 2.90 | 4.10 | 3.50 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.72 | 0.90 | 0.06 | -0.07 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 17.50 | 2.30 | 3.90 | 3.10 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.91 | 0.85 | 0.08 | -0.09 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 18.00 | 2.36 | 2.83 | 2.60 | 2.68 | -0.90 | -25.14% | 0.14 | 12 | 12 | 1.48 | 0.80 | 0.09 | -0.11 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.50 | 2.11 | 2.30 | 2.21 | 1.95 | -1.05 | -35.00% | 0.12 | 8 | 1 | 1.47 | 0.75 | 0.11 | -0.12 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.00 | 1.79 | 1.97 | 1.88 | 1.93 | -0.10 | -4.93% | 0.10 | 40 | 10 | 1.47 | 0.69 | 0.12 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.50 | 1.50 | 1.67 | 1.59 | 1.56 | -0.18 | -10.35% | 0.08 | 21 | 109 | 1.47 | 0.62 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 20.00 | 1.22 | 1.33 | 1.28 | 1.33 | -0.09 | -6.34% | 0.06 | 250 | 238 | 1.41 | 0.55 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 20.50 | 1.00 | 1.11 | 1.06 | 1.08 | -0.17 | -13.60% | 0.05 | 497 | 169 | 1.42 | 0.49 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 21.00 | 0.81 | 0.91 | 0.86 | 0.85 | -0.10 | -10.53% | 0.04 | 491 | 286 | 1.43 | 0.42 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 21.50 | 0.63 | 0.75 | 0.69 | 0.69 | +0.02 | +2.99% | 0.03 | 252 | 176 | 1.43 | 0.36 | 0.13 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 22.00 | 0.50 | 0.62 | 0.56 | 0.56 | -0.05 | -8.20% | 0.03 | 1,951 | 1,233 | 1.44 | 0.31 | 0.12 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 22.50 | 0.38 | 0.49 | 0.44 | 0.41 | -0.14 | -25.46% | 0.02 | 449 | 470 | 1.43 | 0.25 | 0.11 | -0.12 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 23.00 | 0.26 | 0.36 | 0.31 | 0.34 | -0.01 | -2.86% | 0.01 | 3,306 | 584 | 1.38 | 0.21 | 0.10 | -0.11 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 23.50 | 0.24 | 0.29 | 0.27 | 0.24 | -0.03 | -11.12% | 0.01 | 473 | 128 | 1.43 | 0.17 | 0.09 | -0.10 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 24.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.05 | -20.84% | 0.01 | 1,172 | 649 | 1.42 | 0.14 | 0.07 | -0.09 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 24.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.04 | -21.06% | 0.01 | 66 | 87 | 1.38 | 0.11 | 0.06 | -0.07 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 302 | 1,168 | 1.37 | 0.09 | 0.05 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.50 | 0.02 | 0.29 | 0.16 | 0.03 | -0.11 | -78.58% | 0.01 | 28 | 54 | 1.56 | 0.07 | 0.04 | -0.05 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 26.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 63 | 233 | 1.43 | 0.05 | 0.04 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 26.50 | 0.03 | 0.23 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 243 | 1.68 | 0.04 | 0.03 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 27.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 64 | 241 | 1.57 | 0.03 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.22 | 0.02 | 0.02 | -0.02 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 28.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 88 | 1.58 | 0.02 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 8 | 1.89 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.18 | +0.16 | +800.00% | 0.00 | 10 | 40 | 1.96 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 174 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.46 | 0.23 | 0.07 | +0.05 | +250.00% | 0.01 | 1 | 38 | 3.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 202 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 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 | 0.22 | 0.11 | 0.04 | % | 0.01 | 2 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.07 | % | 0.05 | 2 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | -0.01 | 0.01 | -0.01 | 6/8/2026 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 114 | 109 | 1.42 | -0.02 | 0.01 | -0.02 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 15.50 | 0.03 | 0.13 | 0.08 | 0.05 | % | 0.01 | 16 | 0 | 1.59 | -0.03 | 0.02 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 73 | 79 | 1.30 | -0.05 | 0.03 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.08 | % | 0.00 | 178 | 0 | 1.29 | -0.07 | 0.05 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 306 | 70 | 1.32 | -0.10 | 0.06 | -0.07 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 17.50 | 0.20 | 0.22 | 0.21 | 0.22 | +0.04 | +22.23% | 0.01 | 108 | 24 | 1.34 | -0.15 | 0.08 | -0.09 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.00 | 0.27 | 0.35 | 0.31 | 0.35 | +0.07 | +25.00% | 0.02 | 374 | 683 | 1.33 | -0.20 | 0.09 | -0.11 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 18.50 | 0.45 | 0.48 | 0.47 | 0.47 | +0.06 | +14.64% | 0.03 | 13,572 | 287 | 1.37 | -0.25 | 0.11 | -0.12 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.00 | 0.63 | 0.65 | 0.64 | 0.64 | +0.05 | +8.48% | 0.03 | 743 | 437 | 1.38 | -0.31 | 0.12 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 19.50 | 0.78 | 0.89 | 0.84 | 0.88 | +0.14 | +18.92% | 0.04 | 3,467 | 165 | 1.44 | -0.38 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 20.00 | 0.95 | 1.14 | 1.05 | 1.08 | +0.06 | +5.89% | 0.05 | 601 | 880 | 1.35 | -0.45 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 20.50 | 1.28 | 1.41 | 1.35 | 1.38 | +0.15 | +12.20% | 0.07 | 2,099 | 981 | 1.39 | -0.51 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 21.00 | 1.53 | 1.74 | 1.64 | 1.75 | +0.43 | +32.58% | 0.08 | 19 | 375 | 1.37 | -0.58 | 0.13 | -0.15 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 21.50 | 1.86 | 2.06 | 1.96 | 1.97 | +0.02 | +1.03% | 0.09 | 26 | 173 | 1.36 | -0.64 | 0.13 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 22.00 | 2.21 | 2.45 | 2.33 | 2.32 | -0.06 | -2.53% | 0.11 | 1,125 | 641 | 1.37 | -0.69 | 0.12 | -0.14 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 22.50 | 2.61 | 2.82 | 2.72 | 2.71 | -0.01 | -0.37% | 0.12 | 27 | 145 | 1.37 | -0.75 | 0.11 | -0.12 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 23.00 | 2.87 | 3.35 | 3.11 | 3.09 | +0.10 | +3.35% | 0.14 | 8 | 83 | 1.30 | -0.79 | 0.10 | -0.11 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 23.50 | 2.79 | 4.15 | 3.47 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.35 | -0.83 | 0.09 | -0.10 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 24.00 | 3.65 | 4.20 | 3.93 | 3.91 | +0.09 | +2.36% | 0.16 | 109 | 239 | 1.85 | -0.86 | 0.07 | -0.09 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 24.50 | 3.65 | 5.30 | 4.48 | 4.48 | +0.71 | +18.84% | 0.18 | 2 | 25 | 2.85 | -0.89 | 0.06 | -0.07 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.00 | 4.75 | 5.05 | 4.90 | 4.80 | +0.07 | +1.48% | 0.20 | 20 | 58 | 1.72 | -0.91 | 0.05 | -0.06 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 25.50 | 4.70 | 5.80 | 5.25 | % | 0.21 | 0 | 0 | 2.39 | -0.93 | 0.04 | -0.05 | 6/8/2026 3:59:56 PM EST | |||
| 26.00 | 5.45 | 6.45 | 5.95 | 5.74 | -0.75 | -11.56% | 0.23 | 10 | 12 | 2.75 | -0.95 | 0.04 | -0.04 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 26.50 | 5.40 | 6.90 | 6.15 | 6.26 | % | 0.23 | 1 | 0 | 2.78 | -0.96 | 0.03 | -0.03 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 27.00 | 6.00 | 7.35 | 6.68 | 6.41 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.82 | -0.97 | 0.02 | -0.03 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 27.50 | 6.45 | 7.85 | 7.15 | 7.17 | % | 0.26 | 1 | 0 | 2.92 | -0.98 | 0.02 | -0.02 | 6/8/2026 | 6/8/2026 3:59:56 PM EST | |
| 28.00 | 7.05 | 8.40 | 7.73 | 7.58 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.12 | -0.98 | 0.01 | -0.02 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 28.50 | 7.35 | 8.90 | 8.13 | 8.17 | +0.62 | +8.22% | 0.29 | 1 | 1 | 3.22 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 29.00 | 8.00 | 9.30 | 8.65 | 8.58 | +0.30 | +3.63% | 0.30 | 1 | 3 | 3.14 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 30.00 | 8.90 | 10.35 | 9.63 | 9.80 | +1.05 | +12.00% | 0.32 | 1 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:56 PM EST |
| 31.00 | 9.90 | 11.35 | 10.63 | 9.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:56 PM EST |
| 32.00 | 10.55 | 12.70 | 11.63 | % | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:56 PM EST | |||
| 33.00 | 11.55 | 13.70 | 12.63 | 12.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:56 PM EST |
| 34.00 | 12.55 | 14.75 | 13.65 | 12.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:56 PM EST |
| 35.00 | 13.55 | 15.70 | 14.63 | 14.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |
| 36.00 | 14.55 | 16.70 | 15.63 | 14.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:56 PM EST |