Options Chain for CHEWY INC CL A (CHWY) - $21.38 as of 5/29/2026 2:09:20 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 | 12.15 | 14.60 | 13.38 | 10.50 | 0.00 | 0.00% | 1.34 | 0 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 11.00 | 11.10 | 12.25 | 11.68 | 9.12 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 12.00 | 10.10 | 10.95 | 10.53 | 8.60 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 13.00 | 9.10 | 10.15 | 9.63 | 9.74 | +1.39 | +16.65% | 0.74 | 2 | 5 | 3.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 14.00 | 8.05 | 9.20 | 8.63 | 8.75 | +1.22 | +16.21% | 0.62 | 2 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 7.10 | 8.10 | 7.60 | 7.72 | +1.27 | +19.69% | 0.51 | 2 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 16.00 | 6.40 | 6.90 | 6.65 | 6.72 | +2.39 | +55.20% | 0.42 | 2 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 17.00 | 5.45 | 5.95 | 5.70 | 5.75 | +1.35 | +30.69% | 0.34 | 5 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 18.00 | 4.45 | 5.10 | 4.78 | 3.52 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 18.50 | 3.95 | 4.60 | 4.28 | 4.25 | +1.35 | +46.56% | 0.23 | 2 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 19.00 | 3.35 | 4.80 | 4.08 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.35 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 19.50 | 2.29 | 4.30 | 3.30 | 3.22 | +1.13 | +54.07% | 0.17 | 2 | 6 | 2.17 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 20.00 | 2.49 | 2.83 | 2.66 | 2.66 | +1.03 | +63.19% | 0.13 | 185 | 125 | 0.99 | 0.96 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 20.50 | 1.97 | 2.26 | 2.12 | 2.16 | +0.90 | +71.43% | 0.10 | 28 | 29 | 0.77 | 0.92 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 21.00 | 1.50 | 1.81 | 1.66 | 1.73 | +0.78 | +82.11% | 0.08 | 132 | 404 | 0.70 | 0.85 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 21.50 | 1.10 | 1.38 | 1.24 | 1.30 | +0.63 | +94.03% | 0.06 | 172 | 241 | 0.47 | 0.76 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 22.00 | 0.86 | 1.04 | 0.95 | 0.94 | +0.49 | +108.89% | 0.04 | 885 | 376 | 0.53 | 0.65 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 22.50 | 0.57 | 0.71 | 0.64 | 0.60 | +0.31 | +106.90% | 0.03 | 434 | 100 | 0.51 | 0.52 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 23.00 | 0.42 | 0.45 | 0.44 | 0.43 | +0.26 | +152.95% | 0.02 | 851 | 297 | 0.53 | 0.39 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 23.50 | 0.24 | 0.34 | 0.29 | 0.25 | +0.12 | +92.31% | 0.01 | 197 | 77 | 0.52 | 0.27 | 0.22 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 24.00 | 0.14 | 0.20 | 0.17 | 0.15 | +0.09 | +150.00% | 0.01 | 507 | 184 | 0.51 | 0.18 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 24.50 | 0.08 | 0.14 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 61 | 45 | 0.53 | 0.11 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 25.00 | 0.07 | 0.08 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 130 | 349 | 0.54 | 0.07 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 36 | 35 | 0.62 | 0.03 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 324 | 0.67 | 0.02 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 4 | 0.63 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 40 | 0.78 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 100 | 107 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 210 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.01 | +14.29% | 0.01 | 2 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 18 | 4.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.16 | -94.12% | 0.01 | 6 | 107 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 125 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 122 | 0.90 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 32 | 160 | 0.60 | -0.02 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 20.00 | 0.03 | 0.21 | 0.12 | 0.04 | -0.11 | -73.34% | 0.01 | 38 | 166 | 0.69 | -0.04 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 20.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.23 | -76.67% | 0.00 | 56 | 147 | 0.52 | -0.08 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 21.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.33 | -70.22% | 0.01 | 89 | 407 | 0.51 | -0.15 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 21.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.48 | -67.61% | 0.01 | 89 | 45 | 0.52 | -0.24 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 22.00 | 0.35 | 0.46 | 0.41 | 0.36 | -0.62 | -63.27% | 0.02 | 101 | 240 | 0.52 | -0.35 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 22.50 | 0.56 | 0.67 | 0.62 | 0.57 | -0.77 | -57.47% | 0.03 | 82 | 39 | 0.51 | -0.48 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 23.00 | 0.83 | 0.95 | 0.89 | 0.80 | -0.97 | -54.81% | 0.04 | 27 | 311 | 0.50 | -0.61 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 23.50 | 1.16 | 1.34 | 1.25 | 1.16 | % | 0.05 | 16 | 0 | 0.51 | -0.73 | 0.22 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 24.00 | 1.50 | 1.78 | 1.64 | 1.57 | -1.09 | -40.98% | 0.07 | 38 | 734 | 0.47 | -0.82 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 24.50 | 1.61 | 3.50 | 2.56 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.84 | -0.89 | 0.13 | -0.02 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 25.00 | 2.34 | 2.71 | 2.53 | 2.36 | -1.30 | -35.52% | 0.10 | 4 | 72 | 0.79 | -0.93 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 25.50 | 2.70 | 4.15 | 3.43 | % | 0.13 | 0 | 0 | 1.79 | -0.97 | 0.05 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 26.00 | 3.10 | 4.65 | 3.88 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.90 | -0.98 | 0.03 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 26.50 | 3.50 | 5.10 | 4.30 | 6.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 27.00 | 4.10 | 5.60 | 4.85 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 28.00 | 4.95 | 6.80 | 5.88 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 29.00 | 6.05 | 7.60 | 6.83 | 9.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 30.00 | 7.10 | 8.60 | 7.85 | 6.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:57 PM EST |
| 31.00 | 8.05 | 9.60 | 8.83 | 11.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 32.00 | 9.00 | 10.60 | 9.80 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 33.00 | 9.85 | 11.80 | 10.83 | % | 0.33 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 34.00 | 11.05 | 12.80 | 11.93 | 14.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 35.00 | 11.80 | 13.80 | 12.80 | % | 0.37 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 36.00 | 12.85 | 14.60 | 13.73 | % | 0.38 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 37.00 | 14.05 | 15.80 | 14.93 | % | 0.40 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |