Options Chain for CHEWY INC CL A (CHWY) - $19.66 as of 5/20/2026 4:08:56 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
12.50 6.95 9.25 8.10 9.09 0.00 0.00% 0.65 0 1 1.67 0.98 0.01 0.00 5/18/2026 5/20/2026 2:58:50 PM EST
15.00 5.55 5.70 5.63 5.70 -1.10 -16.18% 0.38 4 5 1.35 0.90 0.03 -0.01 5/20/2026 5/20/2026 2:58:50 PM EST
17.50 3.70 3.80 3.75 3.79 +0.49 +14.85% 0.21 28 56 0.67 0.76 0.06 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
20.00 2.20 2.39 2.30 2.36 +0.42 +21.65% 0.11 647 772 0.65 0.59 0.07 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
22.50 1.25 1.33 1.29 1.28 +0.23 +21.91% 0.06 2,182 274 0.66 0.41 0.07 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
25.00 0.69 0.77 0.73 0.71 +0.16 +29.10% 0.03 73 1,343 0.65 0.26 0.06 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
27.50 0.35 0.42 0.39 0.41 +0.12 +41.38% 0.01 19 317 0.66 0.16 0.05 -0.01 5/20/2026 5/20/2026 2:58:50 PM EST
30.00 0.20 0.44 0.32 0.22 +0.06 +37.50% 0.01 19 477 0.68 0.10 0.03 -0.01 5/20/2026 5/20/2026 2:58:50 PM EST
32.50 0.11 0.18 0.15 0.13 +0.01 +8.34% 0.00 74 1,562 0.69 0.06 0.02 -0.01 5/20/2026 5/20/2026 2:58:50 PM EST
35.00 0.00 0.30 0.15 0.10 +0.02 +25.00% 0.00 5 324 0.92 0.03 0.01 0.00 5/20/2026 5/20/2026 2:58:50 PM EST
37.50 0.03 0.14 0.09 0.09 0.00 0.00% 0.00 0 221 0.86 0.02 0.01 0.00 5/12/2026 5/20/2026 2:58:50 PM EST
40.00 0.05 0.08 0.07 0.06 0.00 0.00% 0.00 10 140 0.80 0.01 0.01 0.00 5/20/2026 5/20/2026 2:58:50 PM EST
42.50 0.00 0.31 0.16 0.05 0.00 0.00% 0.00 0 48 0.95 0.00 0.00 0.00 5/12/2026 5/20/2026 2:58:50 PM EST
45.00 0.01 0.15 0.08 0.07 0.00 0.00% 0.00 0 141 0.87 0.00 0.00 0.00 4/24/2026 5/20/2026 2:58:50 PM EST
47.50 0.00 0.30 0.15 0.15 0.00 0.00% 0.00 0 45 1.05 0.00 0.00 0.00 3/27/2026 5/20/2026 2:58:50 PM EST
50.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 321 1.10 0.00 0.00 0.00 5/19/2026 5/20/2026 2:58:50 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
12.50 0.00 0.35 0.18 0.14 +0.01 +7.70% 0.01 1 15 1.02 -0.02 0.01 0.00 5/20/2026 5/20/2026 2:58:50 PM EST
15.00 0.19 0.40 0.30 0.29 -0.11 -27.50% 0.02 101 90 0.67 -0.10 0.03 -0.01 5/20/2026 5/20/2026 2:58:50 PM EST
17.50 0.81 0.96 0.89 0.88 -0.17 -16.19% 0.05 29 1,152 0.67 -0.24 0.06 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
20.00 1.86 2.00 1.93 1.86 -0.32 -14.68% 0.10 1,107 1,559 0.67 -0.41 0.07 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
22.50 3.30 3.55 3.43 3.45 -0.27 -7.26% 0.15 19 362 0.66 -0.59 0.07 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
25.00 5.00 5.45 5.23 5.30 -0.28 -5.02% 0.21 28 363 0.65 -0.74 0.06 -0.02 5/20/2026 5/20/2026 2:58:50 PM EST
27.50 7.30 7.65 7.48 6.45 0.00 0.00% 0.27 0 181 0.60 -0.84 0.05 -0.01 5/18/2026 5/20/2026 2:58:50 PM EST
30.00 9.40 10.90 10.15 10.08 0.00 0.00% 0.34 0 245 1.19 -0.90 0.03 -0.01 5/19/2026 5/20/2026 2:58:50 PM EST
32.50 11.90 12.60 12.25 12.57 0.00 0.00% 0.38 0 108 0.97 -0.94 0.02 -0.01 5/19/2026 5/20/2026 2:58:50 PM EST
35.00 13.95 15.85 14.90 13.73 0.00 0.00% 0.43 0 12 1.42 -0.97 0.01 0.00 5/14/2026 5/20/2026 2:58:50 PM EST
37.50 16.45 18.30 17.38 17.55 0.00 0.00% 0.46 0 0 1.50 -0.98 0.01 0.00 5/19/2026 5/20/2026 2:58:50 PM EST
40.00 18.85 20.85 19.85 20.05 0.00 0.00% 0.50 0 0 1.61 -0.99 0.01 0.00 5/19/2026 5/20/2026 2:58:50 PM EST
42.50 21.35 23.35 22.35 % 0.53 0 0 1.70 -1.00 0.00 0.00 5/20/2026 2:58:50 PM EST
45.00 23.90 25.85 24.88 % 0.55 0 0 1.78 -1.00 0.00 0.00 5/20/2026 2:58:50 PM EST
47.50 26.30 28.35 27.33 % 0.58 0 0 1.85 -1.00 0.00 0.00 5/20/2026 2:58:50 PM EST
50.00 28.85 30.85 29.85 % 0.60 0 0 1.92 -1.00 0.00 0.00 5/20/2026 2:58:50 PM EST