Options Chain for CHEWY INC CL A (CHWY) - $21.19 as of 5/28/2026 1:33:10 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 | 10.85 | 11.85 | 11.35 | 11.20 | 0.00 | 0.00% | 1.14 | 0 | 36 | 8.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 11.00 | 9.60 | 10.95 | 10.28 | 10.03 | -0.22 | -2.15% | 0.93 | 1 | 36 | 8.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 12.00 | 8.60 | 10.05 | 9.33 | 9.13 | -0.24 | -2.57% | 0.78 | 1 | 7 | 8.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 13.00 | 7.55 | 9.20 | 8.38 | 8.18 | -0.33 | -3.88% | 0.64 | 3 | 11 | 7.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 14.00 | 6.55 | 7.85 | 7.20 | 7.20 | -0.37 | -4.89% | 0.51 | 7 | 10 | 8.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 15.00 | 5.65 | 6.95 | 6.30 | 6.30 | -0.27 | -4.11% | 0.42 | 6 | 3 | 7.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 16.00 | 4.75 | 6.05 | 5.40 | 5.43 | +0.92 | +20.40% | 0.34 | 2 | 2 | 6.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 17.00 | 3.70 | 5.20 | 4.45 | 4.54 | 0.00 | 0.00% | 0.26 | 0 | 3 | 7.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 17.50 | 3.65 | 4.30 | 3.98 | 3.98 | +1.13 | +39.65% | 0.23 | 2 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 18.00 | 3.25 | 3.90 | 3.58 | 3.56 | +0.14 | +4.10% | 0.20 | 2 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 18.50 | 2.59 | 3.30 | 2.95 | 2.94 | +1.56 | +113.05% | 0.16 | 6 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 19.00 | 2.30 | 2.70 | 2.50 | 2.46 | +0.05 | +2.08% | 0.13 | 32 | 52 | 3.25 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 19.50 | 1.70 | 2.10 | 1.90 | 2.00 | +0.08 | +4.17% | 0.10 | 8 | 408 | 1.77 | 0.98 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 20.00 | 1.26 | 1.63 | 1.45 | 1.50 | +0.16 | +11.94% | 0.07 | 14 | 533 | 1.22 | 0.94 | 0.15 | -0.03 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 20.50 | 0.93 | 1.07 | 1.00 | 1.00 | +0.20 | +25.00% | 0.05 | 284 | 838 | 0.62 | 0.84 | 0.29 | -0.08 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 21.00 | 0.52 | 0.69 | 0.61 | 0.60 | +0.09 | +17.65% | 0.03 | 124 | 3,055 | 0.68 | 0.67 | 0.45 | -0.14 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 21.50 | 0.07 | 0.40 | 0.24 | 0.25 | -0.01 | -3.85% | 0.01 | 168 | 608 | 0.62 | 0.43 | 0.48 | -0.14 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 165 | 825 | 0.61 | 0.21 | 0.35 | -0.09 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 1,067 | 0.65 | 0.09 | 0.18 | -0.03 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 665 | 0.90 | 0.03 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 190 | 1.01 | 0.01 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 399 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 25.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 12:58:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 26.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 4.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 180 | 7.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 5.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 12:58:53 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 12:58:53 PM EST |
| 34.00 | 0.00 | 1.80 | 0.90 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/28/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 12:58:53 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.12 | +0.03 | +33.34% | 0.09 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.05 | +45.46% | 0.08 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 2 | 202 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 281 | 4.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 260 | 1.03 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 184 | 0.83 | -0.02 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 26 | 639 | 0.69 | -0.06 | 0.15 | -0.03 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 27 | 533 | 0.67 | -0.16 | 0.29 | -0.08 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 21.00 | 0.10 | 0.12 | 0.11 | 0.17 | -0.13 | -43.34% | 0.01 | 12 | 1,454 | 0.76 | -0.33 | 0.45 | -0.14 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 21.50 | 0.15 | 0.64 | 0.40 | 0.37 | -0.08 | -17.78% | 0.02 | 1 | 45 | 0.85 | -0.57 | 0.48 | -0.14 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 22.00 | 0.53 | 0.80 | 0.67 | 0.80 | -0.01 | -1.24% | 0.03 | 8 | 156 | 0.70 | -0.79 | 0.35 | -0.09 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 22.50 | 0.94 | 1.28 | 1.11 | 1.10 | -0.28 | -20.29% | 0.05 | 21 | 110 | 0.90 | -0.91 | 0.18 | -0.03 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 23.00 | 1.42 | 1.83 | 1.63 | 1.63 | -0.15 | -8.43% | 0.07 | 8 | 77 | 1.33 | -0.97 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 23.50 | 1.91 | 2.54 | 2.23 | 2.22 | -0.82 | -26.98% | 0.09 | 1 | 31 | 2.45 | -0.99 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 24.00 | 2.31 | 2.94 | 2.63 | 2.62 | -0.08 | -2.97% | 0.11 | 3 | 26 | 3.19 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 24.50 | 2.80 | 3.35 | 3.08 | 3.20 | -0.83 | -20.60% | 0.13 | 2 | 22 | 2.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 25.00 | 3.45 | 3.75 | 3.60 | 3.60 | +0.03 | +0.84% | 0.14 | 5 | 33 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 25.50 | 3.75 | 4.50 | 4.13 | 4.26 | % | 0.16 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST | |
| 26.00 | 4.25 | 4.95 | 4.60 | 4.67 | -0.04 | -0.85% | 0.18 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 26.50 | 4.80 | 5.60 | 5.20 | 5.05 | -1.46 | -22.43% | 0.20 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 27.00 | 5.10 | 6.65 | 5.88 | 5.89 | +0.13 | +2.26% | 0.22 | 1 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 27.50 | 5.60 | 7.05 | 6.33 | 6.29 | -1.22 | -16.25% | 0.23 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 28.00 | 6.05 | 7.50 | 6.78 | 6.82 | -1.48 | -17.84% | 0.24 | 1 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 28.50 | 6.55 | 8.30 | 7.43 | % | 0.26 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 29.00 | 7.05 | 8.70 | 7.88 | 7.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 30.00 | 8.05 | 9.70 | 8.88 | 8.83 | 0.00 | 0.00% | 0.30 | 0 | 3 | 6.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 12:58:53 PM EST |
| 31.00 | 9.05 | 10.70 | 9.88 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 12:58:53 PM EST |
| 32.00 | 10.05 | 11.85 | 10.95 | 10.96 | +3.41 | +45.17% | 0.34 | 1 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 33.00 | 10.95 | 12.85 | 11.90 | 11.87 | -1.13 | -8.70% | 0.36 | 1 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 12:58:53 PM EST |
| 34.00 | 11.70 | 13.90 | 12.80 | % | 0.38 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 35.00 | 12.65 | 14.90 | 13.78 | 9.93 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 12:58:53 PM EST |
| 36.00 | 13.65 | 15.90 | 14.78 | % | 0.41 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 5/28/2026 12:58:53 PM EST | |||
| 37.00 | 14.60 | 17.15 | 15.88 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/28/2026 12:58:53 PM EST |