Options Chain for CHEWY INC CL A (CHWY) - $20.15 as of 5/21/2026 7:32:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.95 | 8.30 | 7.63 | 7.58 | 0.00 | 0.00% | 0.64 | 0 | 3 | 9.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 6.00 | 7.40 | 6.70 | 6.68 | 0.00 | 0.00% | 0.52 | 0 | 10 | 8.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 6.07 | 0.00 | 0.00% | 0.41 | 0 | 12 | 7.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 5.35 | 4.73 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 3.10 | 4.35 | 3.73 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 2.10 | 3.30 | 2.70 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 1.35 | 2.24 | 1.80 | 2.44 | 0.00 | 0.00% | 0.10 | 0 | 23 | 2.05 | 0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.50 | 0.85 | 1.68 | 1.27 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.89 | 0.97 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 0.96 | 1.18 | 1.07 | 0.94 | -0.36 | -27.70% | 0.06 | 2 | 47 | 1.79 | 0.91 | 0.17 | -0.04 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 19.50 | 0.15 | 0.83 | 0.49 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.64 | 0.78 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.41 | 0.33 | 0.25 | -0.40 | -61.54% | 0.02 | 10 | 5,848 | 0.70 | 0.60 | 0.39 | -0.10 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 20.50 | 0.10 | 0.19 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 59 | 293 | 0.64 | 0.40 | 0.39 | -0.10 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 1,599 | 0.68 | 0.23 | 0.30 | -0.08 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,807 | 0.75 | 0.12 | 0.20 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 103 | 1,524 | 0.76 | 0.06 | 0.11 | -0.03 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 363 | 0.84 | 0.03 | 0.06 | -0.01 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,374 | 0.99 | 0.01 | 0.03 | 0.00 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.28 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 435 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 8.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.80 | -0.01 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.78 | -0.03 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 1,385 | 0.61 | -0.09 | 0.17 | -0.04 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 19.50 | 0.01 | 0.18 | 0.10 | 0.20 | +0.07 | +53.85% | 0.01 | 56 | 833 | 0.65 | -0.22 | 0.30 | -0.08 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.24 | 0.54 | 0.39 | 0.42 | +0.13 | +44.83% | 0.02 | 2 | 501 | 0.66 | -0.40 | 0.39 | -0.10 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 20.50 | 0.53 | 0.64 | 0.59 | 0.66 | +0.18 | +37.50% | 0.03 | 10 | 960 | 0.66 | -0.60 | 0.39 | -0.10 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 0.90 | 1.39 | 1.15 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.66 | -0.77 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.50 | 1.41 | 2.20 | 1.81 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 312 | 0.94 | -0.88 | 0.20 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.00 | 1.72 | 2.79 | 2.26 | 2.22 | +0.55 | +32.94% | 0.10 | 1 | 303 | 1.30 | -0.94 | 0.11 | -0.03 | 5/21/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 2.35 | 3.40 | 2.88 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 1,911 | 1.60 | -0.97 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 2.85 | 3.90 | 3.38 | 2.78 | 0.00 | 0.00% | 0.15 | 0 | 132 | 1.35 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.50 | 3.35 | 3.90 | 3.63 | 2.11 | 0.00 | 0.00% | 0.15 | 0 | 7 | 4.13 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 24.00 | 3.85 | 4.90 | 4.38 | 3.63 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.50 | 4.35 | 5.40 | 4.88 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 4.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 4.85 | 5.40 | 5.13 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 47 | 3.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.50 | 5.20 | 6.00 | 5.60 | 5.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 5.70 | 7.05 | 6.38 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 26.50 | 6.20 | 7.55 | 6.88 | 3.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 27.00 | 6.70 | 8.05 | 7.38 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 7.20 | 8.55 | 7.88 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 28.00 | 7.70 | 9.05 | 8.38 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 28.50 | 8.20 | 9.55 | 8.88 | % | 0.31 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 8.70 | 10.05 | 9.38 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 29.50 | 9.20 | 10.55 | 9.88 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 30.00 | 9.75 | 10.45 | 10.10 | 10.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 30.50 | 10.20 | 11.65 | 10.93 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 31.00 | 10.25 | 12.50 | 11.38 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 31.50 | 10.75 | 13.00 | 11.88 | 11.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 32.00 | 11.25 | 13.25 | 12.25 | 12.18 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 33.00 | 12.25 | 14.50 | 13.38 | 11.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 34.00 | 13.25 | 15.50 | 14.38 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 14.25 | 16.50 | 15.38 | 9.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 15.25 | 17.50 | 16.38 | 13.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 16.25 | 18.50 | 17.38 | 15.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |