Options Chain for CHEWY INC CL A (CHWY) - $21.43 as of 6/3/2026 8:46:46 AM 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 | 10.15 | 12.50 | 11.33 | 11.68 | 0.00 | 0.00% | 1.13 | 0 | 18 | 8.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 11.00 | 9.60 | 11.05 | 10.33 | 10.77 | 0.00 | 0.00% | 0.94 | 0 | 10 | 5.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 12.00 | 8.60 | 10.05 | 9.33 | 9.15 | 0.00 | 0.00% | 0.78 | 0 | 6 | 6.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 13.00 | 7.60 | 9.05 | 8.33 | 8.16 | 0.00 | 0.00% | 0.64 | 0 | 7 | 5.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 14.00 | 6.60 | 8.05 | 7.33 | 7.12 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 15.00 | 5.60 | 7.05 | 6.33 | 6.15 | 0.00 | 0.00% | 0.42 | 0 | 3 | 4.07 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 16.00 | 4.75 | 5.90 | 5.33 | 5.03 | 0.00 | 0.00% | 0.33 | 0 | 20 | 3.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 17.00 | 3.75 | 4.90 | 4.33 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 24 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 18.00 | 2.75 | 3.90 | 3.33 | 3.18 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.86 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 18.50 | 2.26 | 3.15 | 2.71 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 96 | 1.86 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 19.00 | 1.99 | 2.64 | 2.32 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 90 | 1.61 | 0.96 | 0.06 | -0.02 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 19.50 | 1.47 | 2.20 | 1.84 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.57 | 0.93 | 0.11 | -0.03 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 20.00 | 1.03 | 1.75 | 1.39 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 229 | 1.55 | 0.84 | 0.21 | -0.08 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 20.50 | 0.65 | 1.13 | 0.89 | 1.63 | +0.84 | +106.33% | 0.04 | 2 | 54 | 0.67 | 0.72 | 0.31 | -0.10 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 21.00 | 0.29 | 0.60 | 0.45 | 0.49 | +0.04 | +8.89% | 0.02 | 18 | 626 | 0.65 | 0.54 | 0.40 | -0.11 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 21.50 | 0.16 | 0.29 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 5 | 495 | 0.66 | 0.35 | 0.37 | -0.10 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 157 | 707 | 0.68 | 0.20 | 0.28 | -0.08 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 22.50 | 0.04 | 0.13 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 60 | 638 | 0.72 | 0.12 | 0.18 | -0.06 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 23.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 43 | 809 | 0.75 | 0.06 | 0.11 | -0.04 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.92 | 0.03 | 0.06 | -0.01 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.01 | 0.01 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 244 | 1.01 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.06 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 7.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 5.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:37 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 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 | -0.03 | -75.00% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.16 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.65 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 3:59:37 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 113 | 0.87 | -0.04 | 0.06 | -0.02 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.94 | -0.07 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 754 | 0.68 | -0.16 | 0.21 | -0.08 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 20.50 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 992 | 0.63 | -0.28 | 0.31 | -0.10 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 21.00 | 0.15 | 0.41 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 3 | 930 | 0.60 | -0.46 | 0.40 | -0.11 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 21.50 | 0.37 | 0.66 | 0.52 | 0.58 | -0.06 | -9.38% | 0.02 | 10 | 313 | 0.54 | -0.65 | 0.37 | -0.10 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 22.00 | 0.81 | 1.03 | 0.92 | 0.88 | -0.14 | -13.73% | 0.04 | 18 | 474 | 1.21 | -0.80 | 0.28 | -0.08 | 6/4/2026 | 6/3/2026 3:59:37 PM EST |
| 22.50 | 0.85 | 1.58 | 1.22 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 84 | 1.15 | -0.88 | 0.18 | -0.06 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.00 | 1.35 | 2.07 | 1.71 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 180 | 1.29 | -0.94 | 0.11 | -0.04 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 23.50 | 1.80 | 2.54 | 2.17 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.94 | -0.97 | 0.06 | -0.01 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 24.00 | 2.10 | 3.25 | 2.68 | 2.84 | 0.00 | 0.00% | 0.11 | 0 | 168 | 1.79 | -0.99 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 24.50 | 2.60 | 3.75 | 3.18 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.84 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.00 | 3.10 | 4.25 | 3.68 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.85 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 25.50 | 3.60 | 4.80 | 4.20 | 4.19 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 26.00 | 4.10 | 5.25 | 4.68 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 26.50 | 4.60 | 5.75 | 5.18 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:37 PM EST |
| 27.00 | 5.05 | 6.35 | 5.70 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 28.00 | 5.95 | 7.40 | 6.68 | 6.69 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 29.00 | 6.95 | 8.45 | 7.70 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 30.00 | 7.95 | 9.40 | 8.68 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 31.00 | 8.95 | 10.45 | 9.70 | 10.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:37 PM EST |
| 32.00 | 9.95 | 11.40 | 10.68 | 10.58 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:37 PM EST |
| 33.00 | 10.45 | 12.65 | 11.55 | 10.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 34.00 | 11.45 | 13.60 | 12.53 | 11.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 35.00 | 12.45 | 14.75 | 13.60 | 12.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 36.00 | 13.50 | 15.90 | 14.70 | 13.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:37 PM EST |
| 37.00 | 14.50 | 16.85 | 15.68 | % | 0.42 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:37 PM EST |