Options Chain for CHEWY INC CL A (CHWY) - $19.80 as of 5/20/2026 8:56:55 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 | 7.25 | 8.10 | 7.68 | 9.31 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 13.00 | 6.30 | 7.00 | 6.65 | 6.74 | 0.00 | 0.00% | 0.51 | 0 | 10 | 4.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 14.00 | 5.35 | 6.05 | 5.70 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 12 | 3.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 15.00 | 4.15 | 6.30 | 5.23 | 6.59 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 16.00 | 3.25 | 5.15 | 4.20 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:53 PM EST |
| 17.00 | 2.45 | 4.25 | 3.35 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.21 | 0.99 | 0.03 | -0.01 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 18.00 | 1.55 | 3.30 | 2.43 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 22 | 3.65 | 0.91 | 0.13 | -0.06 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 18.50 | 1.10 | 3.10 | 2.10 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.67 | 0.84 | 0.20 | -0.07 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 19.00 | 0.79 | 1.01 | 0.90 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.67 | 0.73 | 0.29 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 19.50 | 0.47 | 0.72 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.69 | 0.58 | 0.35 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 597 | 0.68 | 0.41 | 0.34 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 20.50 | 0.08 | 0.24 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.61 | 0.26 | 0.27 | -0.06 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 0.72 | 0.16 | 0.18 | -0.05 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 21.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 0.72 | 0.10 | 0.12 | -0.03 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,768 | 0.76 | 0.05 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 22.50 | 0.02 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.14 | 0.02 | 0.04 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 0.99 | 0.01 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.03 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 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 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | -0.01 | 0.03 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.80 | -0.09 | 0.13 | -0.06 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 18.50 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.76 | -0.16 | 0.20 | -0.07 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 19.00 | 0.11 | 0.29 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.66 | -0.27 | 0.29 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 19.50 | 0.21 | 0.51 | 0.36 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 863 | 0.64 | -0.42 | 0.35 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 20.00 | 0.66 | 0.79 | 0.73 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 430 | 0.78 | -0.59 | 0.34 | -0.08 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 20.50 | 1.04 | 1.34 | 1.19 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 933 | 1.00 | -0.74 | 0.27 | -0.06 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 21.00 | 1.37 | 1.65 | 1.51 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 323 | 1.02 | -0.84 | 0.18 | -0.05 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 21.50 | 1.85 | 2.18 | 2.02 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 320 | 1.26 | -0.90 | 0.12 | -0.03 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 22.00 | 2.33 | 2.64 | 2.49 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 304 | 1.35 | -0.95 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 22.50 | 2.65 | 3.20 | 2.93 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 1,919 | 1.64 | -0.98 | 0.04 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 23.00 | 3.05 | 3.65 | 3.35 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 219 | 1.68 | -0.99 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 23.50 | 1.94 | 4.15 | 3.05 | 2.11 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.83 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 24.00 | 4.30 | 4.75 | 4.53 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 66 | 2.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 24.50 | 4.75 | 5.30 | 5.03 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.45 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 25.00 | 5.20 | 5.70 | 5.45 | 5.37 | 0.00 | 0.00% | 0.22 | 0 | 51 | 2.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 25.50 | 5.35 | 6.25 | 5.80 | 5.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 26.00 | 6.05 | 6.90 | 6.48 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 26.50 | 6.15 | 7.45 | 6.80 | 3.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:53 PM EST |
| 27.00 | 7.05 | 8.25 | 7.65 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 27.50 | 5.85 | 8.65 | 7.25 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:53 PM EST |
| 28.00 | 6.35 | 9.15 | 7.75 | 6.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:53 PM EST |
| 28.50 | 6.85 | 9.95 | 8.40 | % | 0.29 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 29.00 | 7.35 | 10.45 | 8.90 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 29.50 | 7.85 | 10.85 | 9.35 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:53 PM EST |
| 30.00 | 10.20 | 10.55 | 10.38 | 10.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 30.50 | 9.25 | 11.90 | 10.58 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:53 PM EST |
| 31.00 | 9.75 | 12.45 | 11.10 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 31.50 | 10.10 | 12.95 | 11.53 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:53 PM EST |
| 32.00 | 10.40 | 13.45 | 11.93 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/19/2026 3:59:53 PM EST |
| 33.00 | 11.40 | 14.45 | 12.93 | 11.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 34.00 | 12.40 | 15.45 | 13.93 | 11.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:53 PM EST |
| 35.00 | 13.40 | 16.45 | 14.93 | 9.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:53 PM EST |
| 36.00 | 14.40 | 17.45 | 15.93 | 13.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:53 PM EST |
| 37.00 | 15.60 | 18.45 | 17.03 | 15.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |