Options Chain for CHEWY INC CL A (CHWY) - $20.61 as of 5/26/2026 8:58:01 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 | 10.00 | 11.95 | 10.98 | 10.55 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 8.95 | 10.55 | 9.75 | 9.43 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 7.85 | 9.45 | 8.65 | 8.27 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 6.85 | 8.55 | 7.70 | 7.29 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 5.95 | 7.40 | 6.68 | 6.27 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 5.10 | 6.40 | 5.75 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 4.05 | 5.40 | 4.73 | 4.51 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 3.05 | 4.40 | 3.73 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 2.60 | 3.90 | 3.25 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 2.62 | 3.35 | 2.99 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.99 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.50 | 1.76 | 2.91 | 2.34 | 1.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | 0.97 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 2.10 | 2.45 | 2.28 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.66 | 0.92 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.50 | 1.59 | 1.96 | 1.78 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 408 | 0.62 | 0.84 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 1.23 | 1.49 | 1.36 | 1.30 | +0.28 | +27.46% | 0.07 | 16 | 556 | 0.48 | 0.73 | 0.25 | -0.03 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 20.50 | 0.70 | 1.05 | 0.88 | 0.90 | +0.20 | +28.58% | 0.04 | 1 | 995 | 0.50 | 0.59 | 0.29 | -0.04 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 0.55 | 0.62 | 0.59 | 0.47 | +0.01 | +2.18% | 0.03 | 154 | 3,127 | 0.47 | 0.44 | 0.29 | -0.04 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 21.50 | 0.33 | 0.39 | 0.36 | 0.30 | +0.08 | +36.37% | 0.02 | 36 | 211 | 0.48 | 0.31 | 0.26 | -0.04 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.04 | +26.67% | 0.01 | 82 | 432 | 0.49 | 0.20 | 0.21 | -0.03 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 168 | 78 | 0.48 | 0.12 | 0.15 | -0.02 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 48 | 161 | 0.50 | 0.07 | 0.09 | -0.01 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 73 | 0.52 | 0.03 | 0.06 | -0.01 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 272 | 0.58 | 0.02 | 0.03 | 0.00 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 21 | 14 | 1.07 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 101 | 0.67 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 235 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 179 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.70 | -0.01 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 275 | 0.48 | -0.03 | 0.05 | -0.01 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 9 | 268 | 0.49 | -0.08 | 0.11 | -0.02 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 185 | 0.47 | -0.16 | 0.18 | -0.02 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 21 | 539 | 0.47 | -0.27 | 0.25 | -0.03 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 20.50 | 0.13 | 0.23 | 0.18 | 0.21 | -0.19 | -47.50% | 0.01 | 5 | 376 | 0.46 | -0.41 | 0.29 | -0.04 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.36 | -49.32% | 0.02 | 22 | 1,246 | 0.47 | -0.56 | 0.29 | -0.04 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 21.50 | 0.52 | 1.30 | 0.91 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.46 | -0.69 | 0.26 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 0.87 | 1.10 | 0.99 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.78 | -0.80 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 1.19 | 1.45 | 1.32 | 1.40 | -0.79 | -36.08% | 0.06 | 3 | 114 | 1.26 | -0.88 | 0.15 | -0.02 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 1.65 | 1.95 | 1.80 | 2.28 | -0.11 | -4.61% | 0.08 | 10 | 84 | 0.96 | -0.93 | 0.09 | -0.01 | 5/26/2026 | 5/22/2026 3:59:57 PM EST |
| 23.50 | 2.09 | 3.50 | 2.80 | 3.04 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.64 | -0.97 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 2.60 | 4.00 | 3.30 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 26 | 2.32 | -0.98 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.50 | 3.10 | 4.50 | 3.80 | 4.03 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.51 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 3.65 | 4.30 | 3.98 | 4.42 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.30 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.50 | 4.10 | 5.50 | 4.80 | % | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 26.00 | 4.55 | 5.95 | 5.25 | 6.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 26.50 | 5.10 | 6.65 | 5.88 | 6.51 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 5.60 | 7.10 | 6.35 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 27.50 | 6.10 | 7.60 | 6.85 | 7.51 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 6.60 | 8.10 | 7.35 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 28.50 | 7.10 | 8.60 | 7.85 | % | 0.28 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 29.00 | 7.60 | 9.15 | 8.38 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 8.60 | 10.10 | 9.35 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 9.55 | 11.20 | 10.38 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 10.20 | 12.55 | 11.38 | 7.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 11.20 | 13.55 | 12.38 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 12.20 | 14.55 | 13.38 | % | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 13.20 | 15.75 | 14.48 | 9.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 14.20 | 16.25 | 15.23 | % | 0.42 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.00 | 15.20 | 17.60 | 16.40 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:57 PM EST |