Options Chain for CHEWY INC CL A (CHWY) - $19.66 as of 5/20/2026 4:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.60 | 9.70 | 8.65 | 7.58 | -1.73 | -18.59% | 0.72 | 1 | 2 | 9.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 6.65 | 8.50 | 7.58 | 6.68 | -0.06 | -0.89% | 0.58 | 1 | 10 | 8.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 5.75 | 7.50 | 6.63 | 6.07 | +0.27 | +4.66% | 0.47 | 2 | 12 | 7.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 4.35 | 7.30 | 5.83 | 5.05 | -1.54 | -23.37% | 0.39 | 4 | 1 | 8.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 3.45 | 5.50 | 4.48 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 2.93 | 3.60 | 3.27 | 3.07 | -1.45 | -32.08% | 0.19 | 2 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 2.16 | 2.59 | 2.38 | 2.44 | +0.84 | +52.50% | 0.13 | 6 | 22 | 2.05 | 0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.50 | 1.49 | 2.15 | 1.82 | 1.09 | -0.31 | -22.15% | 0.10 | 3 | 2 | 1.89 | 0.97 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 1.09 | 1.30 | 1.20 | 1.30 | +0.40 | +44.45% | 0.06 | 44 | 31 | 1.79 | 0.91 | 0.17 | -0.04 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.50 | 0.78 | 0.90 | 0.84 | 1.04 | +0.54 | +108.00% | 0.04 | 135 | 18 | 0.64 | 0.78 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.46 | 0.60 | 0.53 | 0.65 | +0.27 | +71.06% | 0.03 | 6,737 | 597 | 0.70 | 0.60 | 0.39 | -0.10 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.50 | 0.21 | 0.26 | 0.24 | 0.30 | +0.09 | +42.86% | 0.01 | 593 | 104 | 0.64 | 0.40 | 0.39 | -0.10 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 0.08 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 1,945 | 1,432 | 0.68 | 0.23 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.50 | 0.05 | 0.11 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 97 | 1,761 | 0.75 | 0.12 | 0.20 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 493 | 1,768 | 0.76 | 0.06 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 106 | 374 | 0.84 | 0.03 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 1,367 | 0.99 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 161 | 1.28 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 307 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.33 | 0.17 | 0.10 | +0.08 | +400.00% | 0.01 | 1 | 75 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 2,034 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 100 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.71 | 0.36 | 0.03 | +0.02 | +200.00% | 0.01 | 4 | 95 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 113 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.04 | +100.00% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 45 | 244 | 0.80 | -0.01 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 306 | 421 | 0.78 | -0.03 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 699 | 815 | 0.61 | -0.09 | 0.17 | -0.04 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.37 | -74.00% | 0.01 | 653 | 863 | 0.65 | -0.22 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.26 | 0.33 | 0.30 | 0.29 | -0.47 | -61.85% | 0.01 | 256 | 430 | 0.66 | -0.40 | 0.39 | -0.10 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.50 | 0.51 | 0.61 | 0.56 | 0.48 | -0.60 | -55.56% | 0.03 | 219 | 933 | 0.66 | -0.60 | 0.39 | -0.10 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 0.87 | 0.96 | 0.92 | 0.76 | -0.77 | -50.33% | 0.04 | 18 | 323 | 0.66 | -0.77 | 0.30 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.50 | 1.07 | 1.43 | 1.25 | 1.18 | -0.77 | -39.49% | 0.06 | 15 | 320 | 0.94 | -0.88 | 0.20 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.00 | 1.54 | 1.99 | 1.77 | 1.67 | -0.83 | -33.20% | 0.08 | 15 | 304 | 1.30 | -0.94 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 1.93 | 2.53 | 2.23 | 2.20 | -0.75 | -25.43% | 0.10 | 17 | 1,919 | 1.60 | -0.97 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 2.37 | 2.88 | 2.63 | 2.78 | -0.60 | -17.76% | 0.11 | 40 | 219 | 1.35 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.50 | 2.95 | 4.60 | 3.78 | 2.11 | 0.00 | 0.00% | 0.16 | 0 | 7 | 4.13 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 24.00 | 3.40 | 4.00 | 3.70 | 3.63 | -0.82 | -18.43% | 0.15 | 28 | 66 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 24.50 | 3.95 | 5.35 | 4.65 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 11 | 4.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 4.25 | 5.65 | 4.95 | 5.05 | -0.32 | -5.96% | 0.20 | 6 | 51 | 3.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.50 | 4.60 | 6.35 | 5.48 | 5.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 4.95 | 6.85 | 5.90 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 26.50 | 5.55 | 7.35 | 6.45 | 3.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 27.00 | 6.10 | 7.85 | 6.98 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 27.50 | 6.40 | 8.35 | 7.38 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 28.00 | 7.15 | 8.85 | 8.00 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 28.50 | 7.65 | 9.35 | 8.50 | % | 0.30 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 7.90 | 9.85 | 8.88 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 29.50 | 8.50 | 10.35 | 9.43 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 30.00 | 9.10 | 10.85 | 9.98 | 10.37 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 30.50 | 9.35 | 11.35 | 10.35 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 31.00 | 9.95 | 11.85 | 10.90 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 31.50 | 10.45 | 12.35 | 11.40 | 11.77 | +2.77 | +30.78% | 0.36 | 1 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 32.00 | 10.85 | 12.85 | 11.85 | 12.18 | +6.03 | +98.05% | 0.37 | 1 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 33.00 | 12.00 | 14.65 | 13.33 | 11.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 34.00 | 13.15 | 14.85 | 14.00 | 11.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 14.15 | 15.85 | 15.00 | 9.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 15.15 | 17.05 | 16.10 | 13.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 16.15 | 18.05 | 17.10 | 15.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |