Options Chain for CHEWY INC CL A (CHWY) - $21.25 as of 5/26/2026 8:58:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 11.40 | 11.30 | 11.04 | +0.49 | +4.65% | 1.13 | 1 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 11.00 | 9.90 | 10.85 | 10.38 | 10.35 | +0.92 | +9.76% | 0.94 | 4 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 12.00 | 8.85 | 10.15 | 9.50 | 9.32 | +1.05 | +12.70% | 0.79 | 4 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 13.00 | 7.90 | 8.80 | 8.35 | 8.30 | +1.01 | +13.86% | 0.64 | 11 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 14.00 | 6.90 | 7.85 | 7.38 | 7.31 | +1.04 | +16.59% | 0.53 | 11 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 15.00 | 5.85 | 6.80 | 6.33 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 16.00 | 4.05 | 6.35 | 5.20 | 4.51 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 17.00 | 3.95 | 4.80 | 4.38 | 4.44 | +1.14 | +34.55% | 0.26 | 1 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 17.50 | 3.50 | 3.90 | 3.70 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 18.00 | 2.98 | 3.55 | 3.27 | 3.44 | +1.12 | +48.28% | 0.18 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 18.50 | 2.46 | 3.05 | 2.76 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:45 PM EST |
| 19.00 | 1.97 | 2.48 | 2.23 | 2.31 | +0.64 | +38.33% | 0.12 | 8 | 56 | 1.30 | 0.98 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 19.50 | 1.45 | 2.16 | 1.81 | 1.92 | +0.64 | +50.00% | 0.09 | 1 | 408 | 1.42 | 0.94 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 20.00 | 1.31 | 1.45 | 1.38 | 1.36 | +0.34 | +33.34% | 0.07 | 37 | 556 | 0.83 | 0.86 | 0.18 | -0.04 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 20.50 | 0.85 | 1.05 | 0.95 | 0.81 | +0.11 | +15.72% | 0.05 | 209 | 995 | 0.62 | 0.74 | 0.26 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 21.00 | 0.53 | 0.68 | 0.61 | 0.52 | +0.06 | +13.05% | 0.03 | 511 | 3,127 | 0.61 | 0.60 | 0.32 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 21.50 | 0.32 | 0.41 | 0.37 | 0.38 | +0.16 | +72.73% | 0.02 | 322 | 211 | 0.62 | 0.43 | 0.34 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 22.00 | 0.17 | 0.22 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 384 | 432 | 0.61 | 0.27 | 0.29 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 22.50 | 0.09 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 1,034 | 78 | 0.65 | 0.16 | 0.21 | -0.05 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 741 | 161 | 0.64 | 0.09 | 0.13 | -0.03 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 140 | 73 | 0.68 | 0.05 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 145 | 272 | 0.76 | 0.02 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 14 | 0.95 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 29 | 101 | 1.10 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 196 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 142 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.02 | +40.00% | 0.00 | 9 | 191 | 1.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 235 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 179 | 1.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 60 | 2.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 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 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST | |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST | |
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 202 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 275 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 74 | 268 | 0.66 | -0.02 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 53 | 185 | 0.66 | -0.06 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 192 | 539 | 0.59 | -0.14 | 0.18 | -0.04 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 20.50 | 0.03 | 0.18 | 0.11 | 0.17 | -0.23 | -57.50% | 0.01 | 198 | 376 | 0.49 | -0.26 | 0.26 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 21.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.41 | -56.17% | 0.02 | 342 | 1,246 | 0.57 | -0.40 | 0.32 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 21.50 | 0.53 | 0.66 | 0.60 | 0.59 | -1.02 | -63.36% | 0.03 | 39 | 28 | 0.59 | -0.57 | 0.34 | -0.07 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 22.00 | 0.84 | 0.99 | 0.92 | 0.92 | -0.48 | -34.29% | 0.04 | 28 | 156 | 0.56 | -0.73 | 0.29 | -0.06 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 22.50 | 1.21 | 1.55 | 1.38 | 1.38 | -0.81 | -36.99% | 0.06 | 13 | 114 | 0.98 | -0.84 | 0.21 | -0.05 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 23.00 | 1.67 | 2.06 | 1.87 | 1.60 | -0.79 | -33.06% | 0.08 | 18 | 84 | 1.19 | -0.91 | 0.13 | -0.03 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 23.50 | 1.78 | 2.64 | 2.21 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.49 | -0.95 | 0.08 | -0.02 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 24.00 | 2.27 | 3.15 | 2.71 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.67 | -0.98 | 0.04 | -0.01 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 24.50 | 2.67 | 3.55 | 3.11 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.65 | -0.99 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 3:59:45 PM EST |
| 25.00 | 3.60 | 4.10 | 3.85 | 3.57 | -0.85 | -19.24% | 0.15 | 1 | 34 | 1.89 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 25.50 | 3.60 | 4.50 | 4.05 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 26.00 | 4.50 | 5.05 | 4.78 | 4.79 | -1.23 | -20.44% | 0.18 | 21 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 26.50 | 4.75 | 5.55 | 5.15 | 6.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 27.00 | 5.55 | 6.10 | 5.83 | 5.76 | -1.24 | -17.72% | 0.22 | 2 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:45 PM EST |
| 27.50 | 5.70 | 6.55 | 6.13 | 7.51 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 28.00 | 6.10 | 7.55 | 6.83 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:45 PM EST |
| 28.50 | 6.65 | 7.90 | 7.28 | % | 0.26 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 29.00 | 7.20 | 8.25 | 7.73 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 3:59:45 PM EST |
| 30.00 | 8.25 | 9.15 | 8.70 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 31.00 | 9.15 | 10.65 | 9.90 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 32.00 | 10.00 | 11.70 | 10.85 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 3:59:45 PM EST |
| 33.00 | 11.00 | 12.70 | 11.85 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:45 PM EST |
| 34.00 | 12.00 | 13.70 | 12.85 | % | 0.38 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 35.00 | 13.00 | 14.70 | 13.85 | 9.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:45 PM EST |
| 36.00 | 14.00 | 15.70 | 14.85 | % | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:45 PM EST | |||
| 37.00 | 15.00 | 16.90 | 15.95 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 3:59:45 PM EST |