Options Chain for CHEWY INC CL A (CHWY) - $20.15 as of 5/21/2026 7:32:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.70 | 11.35 | 10.53 | 10.10 | % | 1.05 | 2 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 11.00 | 7.10 | 10.35 | 8.73 | % | 0.79 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 12.00 | 7.70 | 8.70 | 8.20 | 8.12 | +0.02 | +0.25% | 0.68 | 2 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 13.00 | 6.70 | 7.70 | 7.20 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 14.00 | 5.65 | 6.35 | 6.00 | % | 0.43 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 15.00 | 4.70 | 5.35 | 5.03 | 5.06 | -0.02 | -0.40% | 0.34 | 14 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 16.00 | 3.65 | 4.35 | 4.00 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 17.00 | 2.70 | 3.35 | 3.03 | 3.15 | % | 0.18 | 8 | 0 | 1.31 | 0.96 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 17.50 | 2.13 | 2.83 | 2.48 | 2.46 | -0.21 | -7.87% | 0.14 | 4 | 1 | 1.14 | 0.94 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 18.00 | 1.72 | 2.19 | 1.96 | 2.13 | -0.31 | -12.71% | 0.11 | 8 | 2 | 0.82 | 0.89 | 0.11 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 18.50 | 1.44 | 1.85 | 1.65 | 1.38 | -0.30 | -17.86% | 0.09 | 1 | 2 | 0.50 | 0.83 | 0.15 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 19.00 | 1.02 | 1.40 | 1.21 | 1.40 | -0.20 | -12.50% | 0.06 | 32 | 31 | 0.52 | 0.75 | 0.21 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 19.50 | 0.76 | 0.91 | 0.84 | 0.83 | -0.35 | -29.67% | 0.04 | 124 | 323 | 0.49 | 0.64 | 0.25 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 20.00 | 0.56 | 0.63 | 0.60 | 0.57 | -0.28 | -32.95% | 0.03 | 2,039 | 401 | 0.52 | 0.50 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 20.50 | 0.36 | 0.48 | 0.42 | 0.38 | -0.21 | -35.60% | 0.02 | 145 | 326 | 0.55 | 0.37 | 0.26 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 21.00 | 0.17 | 0.30 | 0.24 | 0.25 | -0.20 | -44.45% | 0.01 | 3,303 | 202 | 0.51 | 0.26 | 0.22 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 21.50 | 0.05 | 0.21 | 0.13 | 0.16 | -0.14 | -46.67% | 0.01 | 36 | 86 | 0.49 | 0.19 | 0.17 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 54 | 286 | 0.54 | 0.13 | 0.13 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.09 | -0.02 | -18.19% | 0.00 | 27 | 37 | 0.78 | 0.07 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 23.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.11 | -78.58% | 0.00 | 10 | 152 | 0.64 | 0.06 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 23.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 66 | 0.67 | 0.04 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 229 | 0.67 | 0.03 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 77 | 1.27 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 195 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 17 | 225 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 182 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 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 | 7.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.04 | 0.04 | -0.01 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 0.00 | 61 | 5 | 0.62 | -0.06 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 199 | 0.53 | -0.11 | 0.11 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 18.50 | 0.01 | 0.33 | 0.17 | 0.12 | +0.01 | +9.10% | 0.01 | 6 | 271 | 0.52 | -0.17 | 0.15 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 19.00 | 0.23 | 0.30 | 0.27 | 0.25 | +0.03 | +13.64% | 0.01 | 43 | 240 | 0.55 | -0.25 | 0.21 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 19.50 | 0.35 | 0.45 | 0.40 | 0.42 | +0.04 | +10.53% | 0.02 | 13 | 71 | 0.52 | -0.36 | 0.25 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 0.74 | 0.62 | 0.66 | +0.07 | +11.87% | 0.03 | 76 | 438 | 0.51 | -0.50 | 0.27 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 20.50 | 0.89 | 1.14 | 1.02 | 0.92 | -0.52 | -36.12% | 0.05 | 249 | 16 | 0.60 | -0.63 | 0.26 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 21.00 | 1.26 | 1.38 | 1.32 | 1.20 | +0.20 | +20.00% | 0.06 | 20 | 1,199 | 0.55 | -0.74 | 0.22 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 21.50 | 1.46 | 1.75 | 1.61 | 1.61 | +0.06 | +3.88% | 0.07 | 13 | 24 | 0.58 | -0.81 | 0.17 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 22.00 | 1.74 | 2.36 | 2.05 | 2.03 | +0.08 | +4.11% | 0.09 | 26 | 146 | 0.82 | -0.87 | 0.13 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 22.50 | 2.27 | 2.95 | 2.61 | 2.44 | +0.14 | +6.09% | 0.12 | 12 | 114 | 1.03 | -0.93 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 23.00 | 2.66 | 3.55 | 3.11 | 3.19 | +0.49 | +18.15% | 0.14 | 3 | 77 | 1.24 | -0.94 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 23.50 | 3.20 | 3.95 | 3.58 | 3.56 | -0.12 | -3.27% | 0.15 | 6 | 48 | 1.23 | -0.96 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 24.00 | 3.75 | 4.45 | 4.10 | 3.66 | 0.00 | 0.00% | 0.17 | 0 | 78 | 1.32 | -0.97 | 0.04 | -0.01 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 24.50 | 4.30 | 4.95 | 4.63 | 4.61 | +0.41 | +9.77% | 0.19 | 3 | 204 | 1.41 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 4.70 | 5.65 | 5.18 | 4.89 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.73 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 25.50 | 5.05 | 6.55 | 5.80 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 26.00 | 5.60 | 6.60 | 6.10 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 26.50 | 6.20 | 7.55 | 6.88 | 6.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 27.00 | 6.55 | 8.05 | 7.30 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 27.50 | 7.20 | 8.55 | 7.88 | 7.51 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 28.00 | 7.70 | 8.50 | 8.10 | 8.30 | +0.29 | +3.62% | 0.29 | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 28.50 | 8.20 | 9.55 | 8.88 | % | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 29.00 | 8.70 | 10.05 | 9.38 | 2.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 9.70 | 11.05 | 10.38 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 31.00 | 10.70 | 12.25 | 11.48 | 11.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 32.00 | 11.25 | 13.25 | 12.25 | 7.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:57 PM EST |
| 33.00 | 12.25 | 14.25 | 13.25 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 34.00 | 13.45 | 15.25 | 14.35 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 35.00 | 14.25 | 16.25 | 15.25 | 9.93 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:57 PM EST |
| 36.00 | 15.25 | 17.25 | 16.25 | % | 0.45 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 37.00 | 16.25 | 18.25 | 17.25 | 11.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:57 PM EST |