Options Chain for CHEWY INC CL A (CHWY) - $21.38 as of 5/29/2026 10:29:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 13.95 | 12.28 | 10.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:42 AM EST |
| 11.00 | 9.60 | 12.95 | 11.28 | 9.12 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:58:42 AM EST |
| 12.00 | 8.65 | 11.95 | 10.30 | 8.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:42 AM EST |
| 13.00 | 7.65 | 10.80 | 9.23 | 8.35 | 0.00 | 0.00% | 0.71 | 0 | 5 | 4.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:42 AM EST |
| 14.00 | 6.65 | 9.80 | 8.23 | 7.53 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:42 AM EST |
| 15.00 | 7.55 | 7.90 | 7.73 | 7.72 | +1.27 | +19.69% | 0.52 | 2 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 16.00 | 6.55 | 6.90 | 6.73 | 6.72 | +2.39 | +55.20% | 0.42 | 2 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 17.00 | 5.55 | 5.95 | 5.75 | 5.75 | +1.35 | +30.69% | 0.34 | 5 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 18.00 | 2.85 | 5.80 | 4.33 | 3.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:42 AM EST |
| 18.50 | 2.12 | 5.30 | 3.71 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.38 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 11:58:42 AM EST |
| 19.00 | 3.55 | 4.80 | 4.18 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.21 | 0.99 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 11:58:42 AM EST |
| 19.50 | 2.29 | 4.30 | 3.30 | 2.09 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.03 | 0.97 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 11:58:42 AM EST |
| 20.00 | 2.60 | 2.81 | 2.71 | 2.69 | +1.06 | +65.04% | 0.14 | 122 | 125 | 0.66 | 0.94 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 20.50 | 2.18 | 2.40 | 2.29 | 2.18 | +0.92 | +73.02% | 0.11 | 6 | 29 | 0.58 | 0.90 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 21.00 | 1.51 | 2.35 | 1.93 | 1.81 | +0.86 | +90.53% | 0.09 | 65 | 404 | 1.11 | 0.85 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 21.50 | 1.33 | 1.48 | 1.41 | 1.30 | +0.63 | +94.03% | 0.07 | 149 | 241 | 0.52 | 0.77 | 0.18 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 22.00 | 1.00 | 1.11 | 1.06 | 1.06 | +0.61 | +135.56% | 0.05 | 783 | 376 | 0.52 | 0.67 | 0.22 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 22.50 | 0.70 | 0.81 | 0.76 | 0.73 | +0.44 | +151.73% | 0.03 | 353 | 100 | 0.50 | 0.56 | 0.25 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 23.00 | 0.47 | 0.56 | 0.52 | 0.49 | +0.32 | +188.24% | 0.02 | 571 | 297 | 0.53 | 0.43 | 0.25 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 23.50 | 0.31 | 0.38 | 0.35 | 0.30 | +0.17 | +130.77% | 0.01 | 96 | 77 | 0.52 | 0.31 | 0.23 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 24.00 | 0.08 | 0.25 | 0.17 | 0.23 | +0.17 | +283.34% | 0.01 | 365 | 184 | 0.53 | 0.22 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 26 | 45 | 0.52 | 0.15 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 39 | 349 | 0.55 | 0.10 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 25.50 | 0.00 | 0.19 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 35 | 0.78 | 0.05 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.13 | 0.03 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 11:58:42 AM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.18 | +0.16 | +800.00% | 0.01 | 1 | 4 | 1.05 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 40 | 1.11 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 100 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:42 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 210 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:42 AM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM 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 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 11:58:42 AM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:58:42 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 18 | 4.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.16 | -94.12% | 0.01 | 6 | 107 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 6 | 125 | 1.29 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 122 | 0.91 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 29 | 160 | 0.60 | -0.03 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 20.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 166 | 0.62 | -0.06 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 20.50 | 0.02 | 0.20 | 0.11 | 0.12 | -0.18 | -60.00% | 0.01 | 18 | 147 | 0.58 | -0.10 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 21.00 | 0.11 | 0.14 | 0.13 | 0.16 | -0.31 | -65.96% | 0.01 | 44 | 407 | 0.56 | -0.15 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 21.50 | 0.19 | 0.24 | 0.22 | 0.23 | -0.48 | -67.61% | 0.01 | 56 | 45 | 0.53 | -0.23 | 0.18 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 22.00 | 0.30 | 0.37 | 0.34 | 0.37 | -0.61 | -62.25% | 0.02 | 47 | 240 | 0.49 | -0.33 | 0.22 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 22.50 | 0.51 | 0.56 | 0.54 | 0.54 | -0.80 | -59.71% | 0.02 | 20 | 39 | 0.51 | -0.45 | 0.25 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 23.00 | 0.73 | 0.82 | 0.78 | 0.83 | -0.94 | -53.11% | 0.03 | 8 | 311 | 0.48 | -0.57 | 0.25 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 23.50 | 1.08 | 1.90 | 1.49 | 1.35 | % | 0.06 | 12 | 0 | 0.78 | -0.69 | 0.23 | -0.04 | 5/29/2026 | 5/29/2026 11:58:42 AM EST | |
| 24.00 | 1.43 | 3.20 | 2.32 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 734 | 1.19 | -0.78 | 0.19 | -0.03 | 5/28/2026 | 5/29/2026 11:58:42 AM EST |
| 24.50 | 1.81 | 3.50 | 2.66 | 3.38 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.15 | -0.85 | 0.14 | -0.03 | 5/27/2026 | 5/29/2026 11:58:42 AM EST |
| 25.00 | 2.33 | 3.35 | 2.84 | 3.26 | -0.40 | -10.93% | 0.11 | 1 | 72 | 0.93 | -0.90 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 11:58:42 AM EST |
| 25.50 | 2.70 | 4.15 | 3.43 | % | 0.13 | 0 | 0 | 1.98 | -0.95 | 0.07 | -0.01 | 5/29/2026 11:58:42 AM EST | |||
| 26.00 | 3.10 | 4.65 | 3.88 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.05 | -0.97 | 0.04 | -0.01 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 26.50 | 3.70 | 5.10 | 4.40 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 27.00 | 4.25 | 5.60 | 4.93 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 11:58:42 AM EST |
| 28.00 | 5.15 | 6.60 | 5.88 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:58:42 AM EST |
| 29.00 | 6.25 | 7.60 | 6.93 | 9.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 30.00 | 7.10 | 8.60 | 7.85 | 6.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:42 AM EST |
| 31.00 | 8.15 | 9.60 | 8.88 | 11.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 32.00 | 9.10 | 10.60 | 9.85 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 33.00 | 10.05 | 11.60 | 10.83 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 34.00 | 11.20 | 12.60 | 11.90 | 14.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:42 AM EST |
| 35.00 | 12.05 | 13.60 | 12.83 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 36.00 | 13.20 | 14.60 | 13.90 | % | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST | |||
| 37.00 | 14.15 | 15.60 | 14.88 | % | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:42 AM EST |