Options Chain for CHEWY INC CL A (CHWY) - $19.93 as of 5/22/2026 12:29:14 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 | 9.25 | 10.70 | 9.98 | 10.10 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 11.00 | 9.10 | 9.85 | 9.48 | 9.43 | % | 0.86 | 4 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST | |
| 12.00 | 8.15 | 8.50 | 8.33 | 8.27 | +0.15 | +1.85% | 0.69 | 2 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 13.00 | 7.20 | 7.50 | 7.35 | 7.29 | -0.01 | -0.14% | 0.57 | 4 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 14.00 | 5.95 | 6.50 | 6.23 | 6.27 | % | 0.45 | 4 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST | |
| 15.00 | 5.10 | 5.50 | 5.30 | 5.30 | +0.24 | +4.75% | 0.35 | 2 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 16.00 | 3.95 | 4.50 | 4.23 | 4.27 | -1.33 | -23.75% | 0.26 | 4 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.15 | +4.77% | 0.19 | 2 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 17.50 | 2.65 | 3.10 | 2.88 | 2.85 | +0.39 | +15.86% | 0.16 | 4 | 2 | 1.21 | 0.96 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 18.00 | 2.19 | 2.65 | 2.42 | 2.32 | +0.19 | +8.92% | 0.13 | 1 | 2 | 1.17 | 0.93 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 18.50 | 1.25 | 2.21 | 1.73 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | 0.92 | 0.12 | -0.01 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 19.00 | 1.39 | 1.66 | 1.53 | 1.39 | -0.01 | -0.72% | 0.08 | 2 | 55 | 0.39 | 0.83 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 19.50 | 1.03 | 1.17 | 1.10 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 408 | 0.47 | 0.74 | 0.25 | -0.03 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 20.00 | 0.69 | 0.78 | 0.74 | 0.77 | +0.20 | +35.09% | 0.04 | 44 | 496 | 0.46 | 0.61 | 0.30 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 20.50 | 0.45 | 0.52 | 0.49 | 0.51 | +0.13 | +34.22% | 0.02 | 131 | 418 | 0.50 | 0.45 | 0.30 | -0.04 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 21.00 | 0.30 | 0.32 | 0.31 | 0.30 | +0.05 | +20.00% | 0.01 | 190 | 3,188 | 0.50 | 0.32 | 0.26 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 14 | 93 | 0.47 | 0.21 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 151 | 329 | 0.49 | 0.13 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 22.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 28 | 52 | 0.53 | 0.08 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 149 | 0.51 | 0.05 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 66 | 0.93 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 230 | 0.59 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 13 | 0.97 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.11 | +366.67% | 0.00 | 2 | 76 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 10:59:05 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 10:59:05 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 10:59:05 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 10:59:05 AM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 179 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 10:59:05 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 10:59:05 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 10:59:05 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 10:59:05 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 61 | 0.68 | -0.04 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 201 | 0.62 | -0.07 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 18.50 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 5 | 271 | 0.93 | -0.08 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 19.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 0.01 | 115 | 252 | 0.52 | -0.17 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 19.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.20 | -47.62% | 0.01 | 108 | 81 | 0.49 | -0.26 | 0.25 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 20.00 | 0.34 | 0.41 | 0.38 | 0.37 | -0.29 | -43.94% | 0.02 | 108 | 509 | 0.48 | -0.39 | 0.30 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 20.50 | 0.54 | 0.65 | 0.60 | 0.65 | -0.27 | -29.35% | 0.03 | 50 | 233 | 0.47 | -0.55 | 0.30 | -0.04 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 21.00 | 0.86 | 0.96 | 0.91 | 0.96 | -0.24 | -20.00% | 0.04 | 35 | 1,204 | 0.53 | -0.68 | 0.26 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 21.50 | 1.24 | 1.38 | 1.31 | 1.61 | 0.00 | 0.00% | 0.06 | 4 | 28 | 0.66 | -0.79 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 22.00 | 1.66 | 1.84 | 1.75 | 1.75 | -0.28 | -13.80% | 0.08 | 2 | 156 | 0.78 | -0.87 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 22.50 | 2.09 | 2.48 | 2.29 | 2.29 | -0.15 | -6.15% | 0.10 | 4 | 114 | 1.17 | -0.92 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 23.00 | 2.50 | 3.00 | 2.75 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 77 | 1.64 | -0.95 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 23.50 | 3.05 | 3.65 | 3.35 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.23 | -0.98 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 24.00 | 3.50 | 4.55 | 4.03 | 3.55 | -0.11 | -3.01% | 0.17 | 2 | 24 | 1.77 | -0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 24.50 | 3.95 | 4.75 | 4.35 | 4.54 | -0.07 | -1.52% | 0.18 | 18 | 22 | 1.93 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 10:59:05 AM EST |
| 25.00 | 4.45 | 5.30 | 4.88 | 4.89 | 0.00 | 0.00% | 0.20 | 0 | 33 | 2.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 10:59:05 AM EST |
| 25.50 | 4.95 | 6.10 | 5.53 | % | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 26.00 | 5.35 | 6.90 | 6.13 | 6.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 26.50 | 5.80 | 7.45 | 6.63 | 6.51 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 27.00 | 6.30 | 7.95 | 7.13 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 27.50 | 6.80 | 8.45 | 7.63 | 7.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 28.00 | 7.30 | 8.75 | 8.03 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 10:59:05 AM EST |
| 28.50 | 7.80 | 9.45 | 8.63 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 29.00 | 8.30 | 9.95 | 9.13 | 2.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 10:59:05 AM EST |
| 30.00 | 9.50 | 10.90 | 10.20 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 31.00 | 10.25 | 11.70 | 10.98 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 32.00 | 10.85 | 13.10 | 11.98 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 10:59:05 AM EST |
| 33.00 | 11.85 | 14.10 | 12.98 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 10:59:05 AM EST |
| 34.00 | 12.85 | 15.10 | 13.98 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 35.00 | 13.85 | 16.10 | 14.98 | 9.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 10:59:05 AM EST |
| 36.00 | 14.85 | 17.10 | 15.98 | % | 0.44 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 10:59:05 AM EST | |||
| 37.00 | 15.85 | 18.10 | 16.98 | 11.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 10:59:05 AM EST |