Options Chain for CHEWY INC CL A (CHWY) - $21.25 as of 5/27/2026 12:29:14 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 | 10.95 | 11.65 | 11.30 | 11.20 | +0.16 | +1.45% | 1.13 | 35 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 11.00 | 10.00 | 10.50 | 10.25 | 10.25 | -0.10 | -0.97% | 0.93 | 40 | 4 | 6.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 12.00 | 9.05 | 9.60 | 9.33 | 9.37 | +0.05 | +0.54% | 0.78 | 7 | 4 | 6.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 13.00 | 8.05 | 8.70 | 8.38 | 8.51 | +0.21 | +2.53% | 0.64 | 3 | 10 | 5.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 14.00 | 7.00 | 7.75 | 7.38 | 7.57 | +0.26 | +3.56% | 0.53 | 3 | 9 | 5.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 15.00 | 5.90 | 6.85 | 6.38 | 6.57 | +1.27 | +23.97% | 0.43 | 2 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 16.00 | 4.95 | 5.75 | 5.35 | 4.51 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 17.00 | 4.00 | 4.75 | 4.38 | 4.54 | +0.10 | +2.26% | 0.26 | 2 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 17.50 | 3.20 | 4.30 | 3.75 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 18.00 | 3.00 | 3.60 | 3.30 | 3.42 | -0.02 | -0.59% | 0.18 | 6 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 18.50 | 2.20 | 3.35 | 2.78 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.79 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 19.00 | 1.99 | 2.64 | 2.32 | 2.41 | +0.10 | +4.33% | 0.12 | 1 | 53 | 2.03 | 0.98 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 19.50 | 1.53 | 2.13 | 1.83 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 408 | 1.73 | 0.95 | 0.09 | -0.02 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 20.00 | 1.12 | 1.40 | 1.26 | 1.34 | -0.02 | -1.48% | 0.06 | 9 | 539 | 0.96 | 0.88 | 0.18 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 20.50 | 0.77 | 0.87 | 0.82 | 0.80 | -0.01 | -1.24% | 0.04 | 728 | 822 | 0.60 | 0.77 | 0.30 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 21.00 | 0.40 | 0.73 | 0.57 | 0.51 | -0.01 | -1.93% | 0.03 | 627 | 3,038 | 0.74 | 0.59 | 0.42 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 21.50 | 0.18 | 0.36 | 0.27 | 0.26 | -0.12 | -31.58% | 0.01 | 337 | 436 | 0.64 | 0.38 | 0.42 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 22.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.06 | -33.34% | 0.01 | 397 | 623 | 0.60 | 0.21 | 0.31 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 298 | 881 | 0.61 | 0.10 | 0.19 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 129 | 613 | 0.67 | 0.04 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.89 | 0.01 | 0.04 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 389 | 0.90 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 125 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 191 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 8.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 6.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.09 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.11 | % | 0.08 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 281 | 1.02 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 261 | 0.83 | -0.02 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 186 | 0.80 | -0.05 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 55 | 610 | 0.64 | -0.12 | 0.18 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 20.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 56 | 522 | 0.62 | -0.23 | 0.30 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 21.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.02 | -6.25% | 0.01 | 81 | 1,382 | 0.50 | -0.41 | 0.42 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 21.50 | 0.46 | 0.64 | 0.55 | 0.45 | -0.14 | -23.73% | 0.03 | 15 | 44 | 0.60 | -0.62 | 0.42 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 22.00 | 0.79 | 1.11 | 0.95 | 0.81 | -0.11 | -11.96% | 0.04 | 30 | 155 | 0.63 | -0.79 | 0.31 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 22.50 | 0.98 | 1.50 | 1.24 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 110 | 1.07 | -0.90 | 0.19 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 23.00 | 1.45 | 1.96 | 1.71 | 1.78 | +0.18 | +11.25% | 0.07 | 5 | 81 | 1.20 | -0.96 | 0.10 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 23.50 | 1.91 | 2.50 | 2.21 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.48 | -0.99 | 0.04 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 24.00 | 2.31 | 3.10 | 2.71 | 2.70 | -0.85 | -23.95% | 0.11 | 1 | 26 | 1.90 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 24.50 | 2.65 | 3.80 | 3.23 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 22 | 2.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 25.00 | 3.45 | 3.95 | 3.70 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.87 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 25.50 | 3.65 | 4.85 | 4.25 | % | 0.17 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 26.00 | 4.35 | 5.20 | 4.78 | 4.71 | -0.08 | -1.67% | 0.18 | 1 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 26.50 | 4.65 | 5.85 | 5.25 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 5.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 27.50 | 5.50 | 7.20 | 6.35 | 7.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 28.00 | 6.00 | 7.50 | 6.75 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 28.50 | 6.55 | 8.00 | 7.28 | % | 0.26 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 29.00 | 7.05 | 8.75 | 7.90 | 7.92 | +5.57 | +237.03% | 0.27 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 30.00 | 8.10 | 9.65 | 8.88 | 8.83 | -1.17 | -11.70% | 0.30 | 1 | 2 | 5.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 31.00 | 9.05 | 10.60 | 9.83 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 32.00 | 10.00 | 11.60 | 10.80 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:05 PM EST |
| 33.00 | 10.55 | 12.95 | 11.75 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 34.00 | 11.55 | 14.10 | 12.83 | % | 0.38 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 35.00 | 12.55 | 14.95 | 13.75 | 9.93 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 36.00 | 13.55 | 16.80 | 15.18 | % | 0.42 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 37.00 | 14.55 | 17.80 | 16.18 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/27/2026 4:00:05 PM EST |