Options Chain for CHEWY INC CL A (CHWY) - $21.25 as of 5/27/2026 10:39:13 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 | 10.10 | 12.45 | 11.28 | 11.04 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 11.00 | 9.55 | 11.00 | 10.28 | 10.35 | 0.00 | 0.00% | 0.93 | 0 | 4 | 8.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 12.00 | 8.55 | 10.00 | 9.28 | 9.32 | 0.00 | 0.00% | 0.77 | 0 | 4 | 7.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 13.00 | 7.55 | 9.00 | 8.28 | 8.30 | 0.00 | 0.00% | 0.64 | 0 | 10 | 6.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 14.00 | 6.55 | 8.00 | 7.28 | 7.31 | 0.00 | 0.00% | 0.52 | 0 | 9 | 5.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 15.00 | 5.55 | 7.00 | 6.28 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 16.00 | 4.70 | 5.85 | 5.28 | 4.51 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 17.00 | 3.70 | 4.85 | 4.28 | 4.44 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 17.50 | 3.20 | 4.35 | 3.78 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 18.00 | 2.70 | 3.85 | 3.28 | 3.44 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 18.50 | 2.20 | 3.35 | 2.78 | 1.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.58 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/27/2026 9:59:00 AM EST |
| 19.00 | 1.90 | 2.65 | 2.28 | 2.31 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.89 | 0.98 | 0.04 | -0.01 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 19.50 | 1.54 | 2.14 | 1.84 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 408 | 1.60 | 0.94 | 0.09 | -0.02 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 20.00 | 1.27 | 1.47 | 1.37 | 1.44 | +0.08 | +5.89% | 0.07 | 1 | 539 | 1.33 | 0.87 | 0.17 | -0.06 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 20.50 | 0.56 | 1.25 | 0.91 | 0.77 | -0.04 | -4.94% | 0.04 | 5 | 822 | 1.24 | 0.75 | 0.28 | -0.09 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 21.00 | 0.47 | 0.65 | 0.56 | 0.65 | +0.13 | +25.00% | 0.03 | 405 | 3,038 | 0.65 | 0.59 | 0.36 | -0.10 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 21.50 | 0.27 | 0.46 | 0.37 | 0.36 | -0.02 | -5.27% | 0.02 | 18 | 436 | 0.65 | 0.40 | 0.38 | -0.10 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 22.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 185 | 623 | 0.72 | 0.23 | 0.31 | -0.08 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 22.50 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 216 | 881 | 0.71 | 0.12 | 0.20 | -0.05 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 95 | 613 | 0.74 | 0.05 | 0.11 | -0.03 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.30 | 0.02 | 0.05 | -0.01 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.96 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 125 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 29.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 9:59:00 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 9:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 5.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 9:59:00 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM 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 9:59:00 AM 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 9:59:00 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:00 AM EST | |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 9:59:00 AM EST | |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 18.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 281 | 2.91 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.84 | -0.02 | 0.04 | -0.01 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.80 | -0.06 | 0.09 | -0.02 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 33 | 610 | 0.64 | -0.13 | 0.17 | -0.06 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 20.50 | 0.13 | 0.19 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 42 | 522 | 0.57 | -0.25 | 0.28 | -0.09 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 21.00 | 0.23 | 0.49 | 0.36 | 0.25 | -0.07 | -21.88% | 0.02 | 75 | 1,382 | 0.61 | -0.41 | 0.36 | -0.10 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 21.50 | 0.25 | 0.93 | 0.59 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.21 | -0.60 | 0.38 | -0.10 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 22.00 | 0.64 | 1.15 | 0.90 | 0.80 | -0.12 | -13.05% | 0.04 | 5 | 155 | 1.07 | -0.77 | 0.31 | -0.08 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 22.50 | 1.01 | 1.59 | 1.30 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 110 | 1.38 | -0.88 | 0.20 | -0.05 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 23.00 | 1.45 | 2.14 | 1.80 | 1.78 | +0.18 | +11.25% | 0.08 | 5 | 81 | 1.52 | -0.95 | 0.11 | -0.03 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 23.50 | 1.89 | 2.73 | 2.31 | 3.04 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.89 | -0.98 | 0.05 | -0.01 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 24.00 | 2.21 | 2.81 | 2.51 | 2.70 | -0.85 | -23.95% | 0.10 | 1 | 26 | 1.41 | -0.99 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 9:59:00 AM EST |
| 24.50 | 2.65 | 3.80 | 3.23 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 22 | 2.41 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 9:59:00 AM EST |
| 25.00 | 3.50 | 4.30 | 3.90 | 3.57 | 0.00 | 0.00% | 0.16 | 0 | 34 | 2.60 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 25.50 | 3.65 | 4.85 | 4.25 | % | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 26.00 | 4.35 | 5.20 | 4.78 | 4.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 26.50 | 4.65 | 5.85 | 5.25 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 5.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 9:59:00 AM EST |
| 27.50 | 5.50 | 7.00 | 6.25 | 7.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 28.00 | 6.00 | 7.50 | 6.75 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 9:59:00 AM EST |
| 28.50 | 6.50 | 8.00 | 7.25 | % | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 29.00 | 7.00 | 8.50 | 7.75 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 9:59:00 AM EST |
| 30.00 | 8.00 | 9.50 | 8.75 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 31.00 | 9.00 | 10.45 | 9.73 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 32.00 | 10.00 | 11.40 | 10.70 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 9:59:00 AM EST |
| 33.00 | 10.55 | 12.75 | 11.65 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 9:59:00 AM EST |
| 34.00 | 11.55 | 13.90 | 12.73 | % | 0.37 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 35.00 | 12.55 | 14.75 | 13.65 | 9.93 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 9:59:00 AM EST |
| 36.00 | 13.55 | 15.80 | 14.68 | % | 0.41 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 5/27/2026 9:59:00 AM EST | |||
| 37.00 | 14.55 | 16.90 | 15.73 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/27/2026 9:59:00 AM EST |