Options Chain for CHEWY INC CL A (CHWY) - $21.57 as of 5/15/2026 7:07:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.05 | 9.90 | 8.98 | 9.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 13.00 | 6.70 | 9.20 | 7.95 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 14.00 | 5.85 | 8.05 | 6.95 | 7.31 | % | 0.50 | 8 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 15.00 | 4.75 | 8.35 | 6.55 | 6.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 16.00 | 4.95 | 5.85 | 5.40 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 17.00 | 4.00 | 4.65 | 4.33 | 4.40 | -0.30 | -6.39% | 0.25 | 4 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 18.00 | 2.65 | 4.65 | 3.65 | 3.50 | -0.20 | -5.41% | 0.20 | 10 | 1 | 2.41 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 1.90 | 2.81 | 2.36 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.11 | 0.96 | 0.06 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 19.50 | 1.65 | 2.58 | 2.12 | % | 0.11 | 0 | 0 | 1.25 | 0.92 | 0.10 | -0.04 | 5/15/2026 3:59:57 PM EST | |||
| 20.00 | 1.35 | 1.82 | 1.59 | 1.47 | -0.39 | -20.97% | 0.08 | 10 | 1 | 0.82 | 0.85 | 0.16 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 20.50 | 0.99 | 1.32 | 1.16 | 1.26 | -0.32 | -20.26% | 0.06 | 21 | 4 | 0.46 | 0.76 | 0.21 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 21.00 | 0.64 | 1.01 | 0.83 | 0.83 | -0.14 | -14.44% | 0.04 | 49 | 58 | 0.49 | 0.64 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 21.50 | 0.49 | 0.72 | 0.61 | 0.56 | -0.12 | -17.65% | 0.03 | 178 | 43 | 0.53 | 0.50 | 0.28 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 22.00 | 0.11 | 0.48 | 0.30 | 0.36 | -0.12 | -25.00% | 0.01 | 1,321 | 461 | 0.43 | 0.37 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 22.50 | 0.11 | 0.27 | 0.19 | 0.21 | -0.09 | -30.00% | 0.01 | 72 | 22 | 0.46 | 0.26 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 23.00 | 0.08 | 0.16 | 0.12 | 0.14 | -0.06 | -30.00% | 0.01 | 115 | 598 | 0.49 | 0.17 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 33 | 44 | 0.50 | 0.11 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 37 | 235 | 0.53 | 0.07 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.71 | 0.03 | 0.05 | -0.01 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 125 | 1,966 | 0.69 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 75 | 0.64 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.82 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 158 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 95 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 2.04 | 1.02 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.04 | 1 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.43 | 0.72 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 3:59:57 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 | 2.12 | 1.06 | % | 0.09 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.01 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 440 | 119 | 0.53 | -0.04 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 138 | 34 | 0.51 | -0.08 | 0.10 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 20.00 | 0.09 | 0.30 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 23 | 90 | 0.60 | -0.15 | 0.16 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.09 | -25.00% | 0.01 | 118 | 157 | 0.52 | -0.24 | 0.21 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 21.00 | 0.23 | 0.48 | 0.36 | 0.36 | -0.10 | -21.74% | 0.02 | 140 | 165 | 0.46 | -0.36 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 21.50 | 0.41 | 0.78 | 0.60 | 0.65 | -0.04 | -5.80% | 0.03 | 31 | 365 | 0.47 | -0.50 | 0.28 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 22.00 | 0.72 | 1.15 | 0.94 | 0.97 | -0.08 | -7.62% | 0.04 | 154 | 252 | 0.69 | -0.63 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 22.50 | 1.17 | 1.46 | 1.32 | 1.38 | +0.04 | +2.99% | 0.06 | 1,030 | 978 | 0.66 | -0.74 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 23.00 | 1.67 | 1.96 | 1.82 | 1.68 | -0.01 | -0.60% | 0.08 | 19 | 225 | 0.79 | -0.83 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 23.50 | 1.86 | 2.48 | 2.17 | 2.20 | +0.54 | +32.53% | 0.09 | 24 | 53 | 0.93 | -0.89 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 24.00 | 2.53 | 2.83 | 2.68 | 2.59 | -0.11 | -4.08% | 0.11 | 46 | 163 | 0.84 | -0.93 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 24.50 | 2.85 | 3.35 | 3.10 | 3.10 | -0.07 | -2.21% | 0.13 | 39 | 92 | 0.97 | -0.97 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 3.62 | -0.08 | -2.17% | 0.14 | 59 | 252 | 0.97 | -0.98 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 25.50 | 3.85 | 4.40 | 4.13 | 4.18 | +0.15 | +3.73% | 0.16 | 27 | 29 | 1.22 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 26.00 | 4.20 | 4.80 | 4.50 | 4.80 | +0.25 | +5.50% | 0.17 | 805 | 51 | 1.14 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 26.50 | 3.90 | 6.30 | 5.10 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 27.00 | 4.80 | 5.95 | 5.38 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 27.50 | 5.15 | 6.60 | 5.88 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 28.00 | 5.65 | 7.10 | 6.38 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 28.50 | 6.10 | 8.30 | 7.20 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 29.00 | 7.40 | 8.05 | 7.73 | 7.70 | +0.05 | +0.66% | 0.27 | 2 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 29.50 | 7.10 | 9.30 | 8.20 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 30.00 | 7.40 | 9.80 | 8.60 | 8.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 30.50 | 7.90 | 10.30 | 9.10 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 31.00 | 9.05 | 10.00 | 9.53 | 9.70 | 0.00 | 0.00% | 0.31 | 4 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 31.50 | 9.10 | 11.30 | 10.20 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:57 PM EST |
| 32.00 | 9.75 | 10.90 | 10.33 | 6.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:57 PM EST |
| 33.00 | 11.30 | 12.10 | 11.70 | 11.75 | +1.30 | +12.44% | 0.35 | 2 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 34.00 | 10.90 | 13.80 | 12.35 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:57 PM EST |
| 35.00 | 12.95 | 14.05 | 13.50 | 9.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:57 PM EST |
| 36.00 | 13.95 | 15.05 | 14.50 | 13.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:57 PM EST |
| 37.00 | 13.80 | 16.80 | 15.30 | 11.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:57 PM EST |