Options Chain for CHEWY INC CL A (CHWY) - $21.34 as of 5/18/2026 7:32:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.30 | 9.80 | 9.55 | 9.31 | -0.39 | -4.03% | 0.80 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 13.00 | 8.10 | 8.70 | 8.40 | 8.32 | % | 0.65 | 10 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 14.00 | 7.15 | 7.80 | 7.48 | 7.39 | +0.08 | +1.10% | 0.53 | 9 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 15.00 | 6.20 | 6.75 | 6.48 | 6.59 | -0.13 | -1.94% | 0.43 | 2 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 16.00 | 5.15 | 5.90 | 5.53 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:21 PM EST |
| 17.00 | 4.25 | 4.80 | 4.53 | 4.52 | +0.12 | +2.73% | 0.27 | 1 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 18.00 | 3.25 | 3.75 | 3.50 | 3.60 | +0.10 | +2.86% | 0.19 | 1 | 10 | 1.22 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 18.50 | 2.80 | 3.20 | 3.00 | 2.99 | % | 0.16 | 6 | 0 | 1.08 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 19.00 | 2.28 | 2.74 | 2.51 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.87 | 0.98 | 0.04 | -0.01 | 5/14/2026 | 5/18/2026 3:59:21 PM EST |
| 19.50 | 1.63 | 2.49 | 2.06 | % | 0.11 | 0 | 0 | 1.39 | 0.94 | 0.08 | -0.02 | 5/18/2026 3:59:21 PM EST | |||
| 20.00 | 1.00 | 1.95 | 1.48 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.13 | 0.89 | 0.14 | -0.04 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 20.50 | 0.99 | 1.37 | 1.18 | 1.07 | -0.19 | -15.08% | 0.06 | 10 | 5 | 0.76 | 0.80 | 0.21 | -0.05 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 21.00 | 0.73 | 1.08 | 0.91 | 0.89 | +0.06 | +7.23% | 0.04 | 14 | 36 | 0.60 | 0.69 | 0.26 | -0.06 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 21.50 | 0.57 | 0.70 | 0.64 | 0.62 | +0.06 | +10.72% | 0.03 | 1,813 | 186 | 0.65 | 0.55 | 0.30 | -0.07 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 22.00 | 0.26 | 0.42 | 0.34 | 0.39 | +0.03 | +8.34% | 0.02 | 800 | 1,471 | 0.56 | 0.40 | 0.29 | -0.06 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 22.50 | 0.15 | 0.24 | 0.20 | 0.23 | +0.02 | +9.53% | 0.01 | 362 | 93 | 0.56 | 0.26 | 0.24 | -0.05 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 23.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 698 | 682 | 0.59 | 0.16 | 0.18 | -0.04 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 23.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 160 | 65 | 0.61 | 0.08 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 139 | 254 | 0.59 | 0.04 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 81 | 0.79 | 0.02 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 116 | 1,987 | 0.67 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.83 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 105 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.36 | -97.30% | 0.00 | 2 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.21 | -91.31% | 0.00 | 41 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:21 PM EST |
| 28.50 | 0.00 | 0.19 | 0.10 | 0.08 | -0.18 | -69.24% | 0.00 | 2 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 95 | 2.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 29.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:21 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 435 | 1.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 63 | 2.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 31.50 | 0.00 | 0.07 | 0.04 | 0.06 | % | 0.00 | 10 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 80 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:21 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:21 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:21 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.08 | % | 0.00 | 1 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 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 | 0.10 | 0.05 | 0.04 | % | 0.00 | 2 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 2 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST | |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:21 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:21 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.09 | -81.82% | 0.01 | 3 | 3 | 1.57 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 250 | 1.41 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 534 | 0.67 | -0.02 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 46 | 137 | 0.61 | -0.06 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 81 | 95 | 0.63 | -0.11 | 0.14 | -0.04 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 20.50 | 0.12 | 0.25 | 0.19 | 0.20 | -0.07 | -25.93% | 0.01 | 250 | 213 | 0.66 | -0.20 | 0.21 | -0.05 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 21.00 | 0.12 | 0.40 | 0.26 | 0.32 | -0.04 | -11.12% | 0.01 | 251 | 231 | 0.57 | -0.31 | 0.26 | -0.06 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 21.50 | 0.39 | 0.59 | 0.49 | 0.52 | -0.13 | -20.00% | 0.02 | 34 | 391 | 0.61 | -0.45 | 0.30 | -0.07 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 22.00 | 0.57 | 0.90 | 0.74 | 0.90 | -0.07 | -7.22% | 0.03 | 43 | 382 | 0.57 | -0.60 | 0.29 | -0.06 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 22.50 | 0.89 | 1.45 | 1.17 | 1.21 | -0.17 | -12.32% | 0.05 | 4 | 2,002 | 0.67 | -0.74 | 0.24 | -0.05 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 23.00 | 1.20 | 2.14 | 1.67 | 1.65 | -0.03 | -1.79% | 0.07 | 10 | 226 | 1.39 | -0.84 | 0.18 | -0.04 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 23.50 | 1.69 | 2.45 | 2.07 | 2.11 | -0.09 | -4.10% | 0.09 | 11 | 38 | 1.33 | -0.92 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 24.00 | 2.33 | 2.79 | 2.56 | 2.66 | +0.07 | +2.71% | 0.11 | 15 | 122 | 1.26 | -0.96 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 24.50 | 2.80 | 3.25 | 3.03 | 3.10 | 0.00 | 0.00% | 0.12 | 40 | 102 | 1.33 | -0.98 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 25.00 | 3.30 | 3.75 | 3.53 | 3.53 | -0.09 | -2.49% | 0.14 | 25 | 220 | 1.46 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:21 PM EST |
| 25.50 | 3.65 | 4.40 | 4.03 | 4.18 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.82 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 26.00 | 4.20 | 4.85 | 4.53 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 26.50 | 4.75 | 5.30 | 5.03 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:21 PM EST |
| 27.00 | 5.30 | 5.80 | 5.55 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:21 PM EST |
| 27.50 | 5.60 | 6.45 | 6.03 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:21 PM EST |
| 28.00 | 6.15 | 6.85 | 6.50 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:21 PM EST |
| 28.50 | 6.60 | 7.35 | 6.98 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:21 PM EST | |||
| 29.00 | 7.10 | 7.90 | 7.50 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 29.50 | 7.60 | 9.10 | 8.35 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:21 PM EST |
| 30.00 | 8.10 | 9.60 | 8.85 | 8.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:21 PM EST |
| 30.50 | 8.60 | 10.00 | 9.30 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:21 PM EST |
| 31.00 | 9.10 | 10.60 | 9.85 | 9.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 31.50 | 9.60 | 11.10 | 10.35 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:21 PM EST |
| 32.00 | 10.15 | 11.50 | 10.83 | 6.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 3:59:21 PM EST |
| 33.00 | 10.85 | 12.70 | 11.78 | 11.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:21 PM EST |
| 34.00 | 11.80 | 13.60 | 12.70 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:21 PM EST |
| 35.00 | 12.65 | 15.05 | 13.85 | 9.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:21 PM EST |
| 36.00 | 13.65 | 16.05 | 14.85 | 13.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:21 PM EST |
| 37.00 | 14.65 | 17.05 | 15.85 | 11.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:21 PM EST |