Options Chain for CHEWY INC CL A (CHWY) - $20.71 as of 6/10/2026 7:42:48 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 | 10.90 | 10.18 | 10.18 | -0.16 | -1.55% | 1.02 | 1 | 12 | 9.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 11.00 | 8.45 | 10.10 | 9.28 | 9.44 | +0.03 | +0.32% | 0.84 | 6 | 7 | 9.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 12.00 | 7.40 | 9.00 | 8.20 | 8.53 | +0.20 | +2.41% | 0.68 | 10 | 5 | 7.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 13.00 | 6.35 | 7.95 | 7.15 | 7.17 | -0.31 | -4.15% | 0.55 | 8 | 10 | 6.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 14.00 | 5.45 | 7.05 | 6.25 | 6.24 | -0.23 | -3.56% | 0.45 | 10 | 9 | 6.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 14.50 | 5.15 | 6.35 | 5.75 | 6.06 | 0.00 | 0.00% | 0.40 | 0 | 29 | 5.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 15.00 | 4.70 | 5.75 | 5.23 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 31 | 4.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 15.50 | 4.35 | 4.75 | 4.55 | 4.95 | -0.09 | -1.79% | 0.29 | 381 | 28 | 2.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 16.00 | 3.80 | 4.55 | 4.18 | 4.45 | -0.80 | -15.24% | 0.26 | 378 | 7 | 3.51 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 16.50 | 3.35 | 4.00 | 3.68 | 3.83 | -0.25 | -6.13% | 0.22 | 3 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 17.00 | 2.51 | 3.70 | 3.11 | 3.23 | -0.37 | -10.28% | 0.18 | 2 | 18 | 3.24 | 1.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 17.50 | 2.27 | 3.15 | 2.71 | 2.92 | +0.13 | +4.66% | 0.15 | 4 | 2 | 2.79 | 0.99 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 18.00 | 1.63 | 2.25 | 1.94 | 2.06 | -0.43 | -17.27% | 0.11 | 12 | 29 | 1.50 | 0.97 | 0.06 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 18.50 | 1.41 | 1.76 | 1.59 | 1.75 | -0.58 | -24.90% | 0.09 | 6 | 37 | 1.27 | 0.92 | 0.12 | -0.04 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 19.00 | 1.06 | 1.48 | 1.27 | 1.21 | -0.79 | -39.50% | 0.07 | 34 | 29 | 1.46 | 0.84 | 0.21 | -0.09 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 19.50 | 0.55 | 1.03 | 0.79 | 0.75 | -0.91 | -54.82% | 0.04 | 375 | 341 | 1.21 | 0.71 | 0.31 | -0.11 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 20.00 | 0.42 | 0.49 | 0.46 | 0.47 | -0.94 | -66.67% | 0.02 | 1,611 | 511 | 0.71 | 0.54 | 0.37 | -0.12 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 20.50 | 0.22 | 0.32 | 0.27 | 0.25 | -0.95 | -79.17% | 0.01 | 1,222 | 1,358 | 0.75 | 0.36 | 0.35 | -0.11 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 21.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.80 | -83.34% | 0.01 | 2,316 | 2,498 | 0.76 | 0.21 | 0.27 | -0.08 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.76 | -90.48% | 0.00 | 363 | 8,361 | 0.78 | 0.10 | 0.17 | -0.05 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 22.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.59 | -92.19% | 0.00 | 1,650 | 3,318 | 0.86 | 0.05 | 0.09 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.47 | -94.00% | 0.00 | 398 | 951 | 0.99 | 0.02 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.37 | -92.50% | 0.00 | 864 | 4,079 | 1.29 | 0.01 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.26 | -89.66% | 0.00 | 130 | 599 | 1.11 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.21 | -95.46% | 0.00 | 309 | 1,758 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 94 | 216 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 917 | 1,988 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 220 | 406 | 1.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 53 | 708 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 43 | 274 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 330 | 1.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 43 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 112 | 1.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 71 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,817 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 39 | 2.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 3.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 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 | 6/10/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 6 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 4 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST | |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.10 | % | 0.00 | 4 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 583 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 51 | 134 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 202 | 1,253 | 1.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 223 | 822 | 1.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 1,208 | 936 | 1.08 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 2,054 | 1,041 | 0.92 | -0.01 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.26 | -92.86% | 0.00 | 806 | 9,868 | 0.80 | -0.03 | 0.06 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.36 | -87.81% | 0.00 | 1,615 | 11,538 | 0.82 | -0.08 | 0.12 | -0.04 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 19.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.48 | -81.36% | 0.01 | 1,940 | 1,365 | 0.82 | -0.16 | 0.21 | -0.09 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 19.50 | 0.18 | 0.25 | 0.22 | 0.23 | -0.52 | -69.34% | 0.01 | 1,082 | 3,507 | 0.76 | -0.29 | 0.31 | -0.11 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 20.00 | 0.33 | 0.49 | 0.41 | 0.44 | -0.58 | -56.87% | 0.02 | 2,179 | 2,262 | 0.75 | -0.46 | 0.37 | -0.12 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 20.50 | 0.52 | 0.82 | 0.67 | 0.80 | -0.44 | -35.49% | 0.03 | 236 | 2,914 | 0.68 | -0.64 | 0.35 | -0.11 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 21.00 | 0.95 | 1.21 | 1.08 | 1.22 | -0.32 | -20.78% | 0.05 | 140 | 394 | 1.05 | -0.79 | 0.27 | -0.08 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 21.50 | 1.37 | 1.71 | 1.54 | 1.54 | -0.36 | -18.95% | 0.07 | 127 | 181 | 1.29 | -0.90 | 0.17 | -0.05 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 22.00 | 1.79 | 2.13 | 1.96 | 2.14 | +0.07 | +3.39% | 0.09 | 2,148 | 2,122 | 1.33 | -0.95 | 0.09 | -0.02 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 22.50 | 2.27 | 2.68 | 2.48 | 2.52 | -0.31 | -10.96% | 0.11 | 19 | 144 | 1.65 | -0.98 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 23.00 | 2.68 | 3.20 | 2.94 | 2.91 | +0.01 | +0.35% | 0.13 | 7 | 63 | 1.90 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 23.50 | 3.00 | 4.15 | 3.58 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.10 | -1.00 | 0.01 | 0.00 | 6/2/2026 | 6/10/2026 3:59:55 PM EST |
| 24.00 | 3.75 | 4.15 | 3.95 | 3.94 | +0.07 | +1.81% | 0.16 | 59 | 181 | 2.11 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 24.50 | 3.80 | 4.90 | 4.35 | 4.55 | +0.07 | +1.57% | 0.18 | 1 | 25 | 2.95 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 25.00 | 4.75 | 5.20 | 4.98 | 4.76 | +0.09 | +1.93% | 0.20 | 10 | 76 | 2.59 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 25.50 | 4.95 | 5.80 | 5.38 | 5.46 | % | 0.21 | 1 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST | |
| 26.00 | 5.30 | 7.10 | 6.20 | 6.03 | +0.29 | +5.06% | 0.24 | 3 | 11 | 4.96 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 26.50 | 5.35 | 7.60 | 6.48 | 6.26 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 27.00 | 6.40 | 8.00 | 7.20 | 7.31 | +0.90 | +14.05% | 0.27 | 1 | 3 | 5.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 27.50 | 6.25 | 9.00 | 7.63 | 7.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 28.00 | 7.40 | 8.25 | 7.83 | 7.58 | 0.00 | 0.00% | 0.28 | 0 | 16 | 3.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:55 PM EST |
| 28.50 | 7.25 | 8.70 | 7.98 | 8.17 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:55 PM EST |
| 29.00 | 8.30 | 9.20 | 8.75 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 30.00 | 9.60 | 10.80 | 10.20 | 9.97 | 0.00 | 0.00% | 0.34 | 0 | 11 | 5.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 31.00 | 9.75 | 12.55 | 11.15 | 11.09 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 32.00 | 10.75 | 13.50 | 12.13 | % | 0.38 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:55 PM EST | |||
| 33.00 | 11.75 | 14.50 | 13.13 | 12.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 34.00 | 12.75 | 15.55 | 14.15 | 13.69 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:55 PM EST |
| 35.00 | 13.80 | 16.55 | 15.18 | 15.14 | +0.54 | +3.70% | 0.43 | 1 | 1 | 8.45 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |
| 36.00 | 14.75 | 17.50 | 16.13 | 16.04 | +1.14 | +7.66% | 0.45 | 1 | 1 | 8.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:55 PM EST |