Options Chain for CHEWY INC CL A (CHWY) - $20.40 as of 6/10/2026 2:09:27 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 | 8.70 | 8.95 | 8.83 | 8.85 | -1.33 | -13.07% | 0.88 | 13 | 12 | 7.49 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 11.00 | 7.50 | 8.20 | 7.85 | 8.10 | -1.34 | -14.20% | 0.71 | 13 | 10 | 8.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 12.00 | 6.60 | 7.20 | 6.90 | 6.85 | -1.68 | -19.70% | 0.58 | 6 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 13.00 | 5.65 | 5.95 | 5.80 | 5.95 | -1.22 | -17.02% | 0.45 | 2 | 15 | 4.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 14.00 | 4.60 | 5.10 | 4.85 | 4.82 | -1.42 | -22.76% | 0.35 | 300 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 14.50 | 4.10 | 4.55 | 4.33 | 4.32 | -1.74 | -28.72% | 0.30 | 299 | 29 | 4.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 15.00 | 3.55 | 4.00 | 3.78 | 3.86 | -1.71 | -30.70% | 0.25 | 4 | 31 | 3.51 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 15.50 | 3.05 | 3.45 | 3.25 | 3.27 | -1.68 | -33.94% | 0.21 | 5 | 29 | 2.80 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.00 | 2.64 | 3.05 | 2.85 | 2.82 | -1.63 | -36.63% | 0.18 | 9 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.50 | 1.85 | 2.79 | 2.32 | 3.83 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 17.00 | 1.46 | 2.07 | 1.77 | 2.43 | -0.80 | -24.77% | 0.10 | 2 | 19 | 2.26 | 1.00 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.50 | 1.09 | 1.64 | 1.37 | 1.32 | -1.60 | -54.80% | 0.08 | 8 | 5 | 2.08 | 0.97 | 0.09 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.00 | 0.75 | 1.05 | 0.90 | 0.78 | -1.28 | -62.14% | 0.05 | 92 | 30 | 1.35 | 0.88 | 0.26 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.50 | 0.41 | 0.50 | 0.46 | 0.42 | -1.33 | -76.00% | 0.02 | 456 | 37 | 0.65 | 0.69 | 0.50 | -0.13 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.00 | 0.15 | 0.21 | 0.18 | 0.17 | -1.04 | -85.95% | 0.01 | 1,272 | 38 | 0.66 | 0.41 | 0.58 | -0.15 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.09 | -0.66 | -88.00% | 0.00 | 2,041 | 464 | 0.69 | 0.17 | 0.39 | -0.07 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.44 | -93.62% | 0.00 | 1,486 | 623 | 0.86 | 0.05 | 0.16 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 0.00 | 412 | 1,038 | 0.95 | 0.01 | 0.04 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 499 | 2,903 | 1.12 | 0.00 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 154 | 8,254 | 1.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 234 | 3,441 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 889 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 58 | 4,406 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 538 | 2.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,712 | 2.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 219 | 2.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 2,240 | 2.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 598 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 718 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.13 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 112 | 5.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,817 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.74 | 0.87 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 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 | 0.00% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.52 | 0.26 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.93 | 0.47 | 0.08 | % | 0.04 | 2 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST | |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.08 | +0.05 | +166.67% | 0.01 | 66 | 4 | 5.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.15 | +0.05 | +50.00% | 0.00 | 66 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 551 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 129 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,173 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 712 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 221 | 1,537 | 1.03 | 0.00 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 129 | 1,850 | 0.84 | -0.03 | 0.09 | -0.01 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 703 | 9,667 | 0.69 | -0.12 | 0.26 | -0.04 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 18.50 | 0.11 | 0.15 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 10,886 | 11,064 | 0.67 | -0.31 | 0.50 | -0.13 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.00 | 0.34 | 0.44 | 0.39 | 0.43 | +0.32 | +290.91% | 0.02 | 910 | 1,738 | 0.81 | -0.59 | 0.58 | -0.15 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 19.50 | 0.65 | 0.83 | 0.74 | 0.79 | +0.56 | +243.48% | 0.04 | 717 | 3,773 | 1.06 | -0.83 | 0.39 | -0.07 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.00 | 1.15 | 1.31 | 1.23 | 1.23 | +0.79 | +179.55% | 0.06 | 650 | 2,298 | 1.35 | -0.95 | 0.16 | -0.02 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 20.50 | 1.52 | 1.83 | 1.68 | 1.69 | +0.89 | +111.25% | 0.08 | 80 | 2,758 | 1.74 | -0.99 | 0.04 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.00 | 2.04 | 2.30 | 2.17 | 2.18 | +0.96 | +78.69% | 0.10 | 116 | 296 | 1.92 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 21.50 | 2.52 | 2.88 | 2.70 | 2.70 | +1.16 | +75.33% | 0.13 | 70 | 133 | 2.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.00 | 3.10 | 3.30 | 3.20 | 3.25 | +1.11 | +51.87% | 0.15 | 56 | 1,447 | 2.44 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 22.50 | 3.55 | 3.95 | 3.75 | 3.95 | +1.43 | +56.75% | 0.17 | 227 | 141 | 3.36 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.00 | 3.90 | 4.75 | 4.33 | 4.27 | +1.36 | +46.74% | 0.19 | 111 | 57 | 4.69 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 23.50 | 4.00 | 5.05 | 4.53 | 5.05 | +2.35 | +87.04% | 0.19 | 11 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.00 | 4.95 | 5.45 | 5.20 | 5.45 | +1.51 | +38.33% | 0.22 | 227 | 145 | 4.11 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 24.50 | 5.00 | 6.95 | 5.98 | 5.95 | +1.40 | +30.77% | 0.24 | 15 | 9 | 7.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.00 | 5.95 | 6.60 | 6.28 | 6.60 | +1.84 | +38.66% | 0.25 | 41 | 26 | 5.18 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 25.50 | 6.45 | 7.20 | 6.83 | 6.95 | +1.49 | +27.29% | 0.27 | 3 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.00 | 7.00 | 7.80 | 7.40 | 7.24 | +1.21 | +20.07% | 0.28 | 4 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 26.50 | 7.40 | 8.30 | 7.85 | 6.26 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.60 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 27.00 | 7.80 | 8.85 | 8.33 | 8.02 | +0.71 | +9.72% | 0.31 | 1 | 1 | 7.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 27.50 | 7.95 | 9.95 | 8.95 | 7.17 | 0.00 | 0.00% | 0.33 | 0 | 1 | 9.13 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 28.00 | 8.25 | 10.45 | 9.35 | 8.94 | +1.36 | +17.95% | 0.33 | 1 | 4 | 9.36 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 28.50 | 8.75 | 10.95 | 9.85 | 8.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:01 PM EST |
| 29.00 | 9.35 | 11.45 | 10.40 | 9.93 | +0.98 | +10.95% | 0.36 | 5 | 1 | 9.78 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 30.00 | 10.10 | 12.40 | 11.25 | 9.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:01 PM EST |
| 31.00 | 11.80 | 13.45 | 12.63 | 12.07 | +0.98 | +8.84% | 0.41 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 32.00 | 12.65 | 13.65 | 13.15 | 12.98 | % | 0.41 | 1 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST | |
| 33.00 | 13.55 | 14.55 | 14.05 | 14.82 | +1.87 | +14.44% | 0.43 | 4 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 34.00 | 14.35 | 16.45 | 15.40 | 15.72 | +2.03 | +14.83% | 0.45 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 35.00 | 15.45 | 17.45 | 16.45 | 16.67 | +1.53 | +10.11% | 0.47 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |
| 36.00 | 16.35 | 18.45 | 17.40 | 17.62 | +1.58 | +9.85% | 0.48 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:01 PM EST |