Options Chain for CHEWY INC CL A (CHWY) - $19.80 as of 5/20/2026 6:02:00 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 | 7.35 | 8.70 | 8.03 | % | 0.64 | 0 | 0 | 1.00 | 0.92 | 0.02 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 15.00 | 6.00 | 6.70 | 6.35 | 5.90 | -2.00 | -25.32% | 0.42 | 2 | 56 | 0.76 | 0.83 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 17.50 | 4.30 | 4.70 | 4.50 | 4.20 | -0.05 | -1.18% | 0.26 | 33 | 553 | 0.67 | 0.72 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 3.10 | 3.35 | 3.23 | 3.20 | +0.35 | +12.29% | 0.16 | 262 | 59 | 0.66 | 0.60 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 2.14 | 2.33 | 2.24 | 2.40 | +0.48 | +25.00% | 0.10 | 488 | 80 | 0.64 | 0.47 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 1.42 | 1.64 | 1.53 | 1.60 | +0.34 | +26.99% | 0.06 | 37 | 537 | 0.64 | 0.36 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 0.94 | 1.14 | 1.04 | 1.03 | +0.08 | +8.43% | 0.04 | 20 | 350 | 0.64 | 0.27 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 30.00 | 0.62 | 0.81 | 0.72 | 0.74 | +0.09 | +13.85% | 0.02 | 12 | 676 | 0.64 | 0.20 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 32.50 | 0.30 | 0.58 | 0.44 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.62 | 0.15 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 0.17 | 0.78 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.68 | 0.11 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 37.50 | 0.22 | 0.51 | 0.37 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,605 | 0.71 | 0.08 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 40.00 | 0.07 | 0.45 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.68 | 0.06 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 42.50 | 0.14 | 0.42 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.76 | 0.04 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 45.00 | 0.01 | 0.60 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.74 | 0.04 | 0.01 | 0.00 | 4/20/2026 | 5/20/2026 3:59:53 PM EST |
| 47.50 | 0.02 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.03 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 3,025 | 0.82 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 0.88 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:53 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 | 0.24 | 0.45 | 0.35 | 0.43 | +0.01 | +2.39% | 0.03 | 4 | 8 | 0.69 | -0.08 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 0.68 | 0.95 | 0.82 | 0.92 | +0.02 | +2.23% | 0.05 | 3 | 234 | 0.67 | -0.17 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 17.50 | 1.47 | 1.75 | 1.61 | 1.67 | +0.02 | +1.22% | 0.09 | 13 | 424 | 0.66 | -0.28 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 2.71 | 2.88 | 2.80 | 2.70 | -0.27 | -9.10% | 0.14 | 7,551 | 300 | 0.66 | -0.40 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 3.95 | 4.40 | 4.18 | 4.17 | -0.28 | -6.30% | 0.19 | 21 | 743 | 0.63 | -0.53 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 5.60 | 6.20 | 5.90 | 6.40 | +1.35 | +26.74% | 0.24 | 251 | 318 | 0.62 | -0.64 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 7.70 | 8.20 | 7.95 | 8.20 | +1.25 | +17.99% | 0.29 | 251 | 708 | 0.64 | -0.73 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 30.00 | 9.80 | 10.40 | 10.10 | 10.37 | +1.30 | +14.34% | 0.34 | 1,751 | 648 | 0.52 | -0.80 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 32.50 | 11.95 | 13.10 | 12.53 | 8.63 | 0.00 | 0.00% | 0.39 | 0 | 369 | 0.90 | -0.85 | 0.03 | -0.01 | 5/5/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 14.25 | 15.85 | 15.05 | 15.30 | 0.00 | 0.00% | 0.43 | 0 | 151 | 1.05 | -0.89 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 37.50 | 16.70 | 18.30 | 17.50 | 17.51 | 0.00 | 0.00% | 0.47 | 0 | 190 | 1.12 | -0.92 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 40.00 | 19.15 | 20.85 | 20.00 | % | 0.50 | 0 | 30 | 1.21 | -0.94 | 0.02 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 42.50 | 21.30 | 23.35 | 22.33 | 17.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.28 | -0.96 | 0.01 | 0.00 | 4/24/2026 | 5/20/2026 3:59:53 PM EST |
| 45.00 | 23.75 | 25.85 | 24.80 | % | 0.55 | 0 | 0 | 1.34 | -0.96 | 0.01 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 47.50 | 26.35 | 28.35 | 27.35 | % | 0.58 | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 50.00 | 28.85 | 30.85 | 29.85 | % | 0.60 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 55.00 | 33.75 | 35.85 | 34.80 | % | 0.63 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 60.00 | 38.85 | 40.85 | 39.85 | % | 0.66 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST |