Options Chain for CHEWY INC CL A (CHWY) - $19.93 as of 5/22/2026 4:09:23 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 | 10.25 | 10.90 | 10.58 | 10.55 | +0.45 | +4.46% | 1.06 | 2 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 9.10 | 10.45 | 9.78 | 9.43 | % | 0.89 | 4 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 12.00 | 8.15 | 8.85 | 8.50 | 8.27 | +0.15 | +1.85% | 0.71 | 2 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 7.20 | 9.40 | 8.30 | 7.29 | -0.01 | -0.14% | 0.64 | 4 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 6.35 | 8.45 | 7.40 | 6.27 | % | 0.53 | 4 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 15.00 | 5.40 | 7.40 | 6.40 | 5.30 | +0.24 | +4.75% | 0.43 | 2 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 4.35 | 6.40 | 5.38 | 4.51 | -1.09 | -19.47% | 0.34 | 6 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 3.40 | 5.00 | 4.20 | 3.30 | +0.15 | +4.77% | 0.25 | 2 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 2.66 | 3.35 | 3.01 | 2.85 | +0.39 | +15.86% | 0.17 | 4 | 2 | 0.88 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 2.47 | 2.85 | 2.66 | 2.32 | +0.19 | +8.92% | 0.15 | 1 | 2 | 0.76 | 0.99 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.50 | 1.75 | 2.80 | 2.28 | 1.38 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 0.97 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 1.54 | 1.93 | 1.74 | 1.67 | +0.27 | +19.29% | 0.09 | 3 | 55 | 0.66 | 0.92 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.50 | 1.09 | 1.50 | 1.30 | 1.28 | +0.45 | +54.22% | 0.07 | 1 | 408 | 0.62 | 0.84 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.97 | 1.00 | 0.99 | 1.02 | +0.45 | +78.95% | 0.05 | 178 | 496 | 0.48 | 0.73 | 0.25 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.50 | 0.62 | 0.74 | 0.68 | 0.70 | +0.32 | +84.22% | 0.03 | 678 | 418 | 0.50 | 0.59 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 0.41 | 0.44 | 0.43 | 0.46 | +0.21 | +84.00% | 0.02 | 1,903 | 3,188 | 0.47 | 0.44 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.50 | 0.22 | 0.30 | 0.26 | 0.22 | +0.06 | +37.50% | 0.01 | 151 | 93 | 0.48 | 0.31 | 0.26 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 291 | 329 | 0.49 | 0.20 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 64 | 52 | 0.48 | 0.12 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 59 | 149 | 0.50 | 0.07 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 66 | 0.52 | 0.03 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 86 | 230 | 0.58 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 13 | 1.07 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 76 | 0.67 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 2.11 | 1.06 | 0.01 | 0.00 | 0.00% | 0.04 | 1 | 86 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 195 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 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 | 0.45 | 0.23 | 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 | 0.76 | 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 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 232 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 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 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 179 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 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 | 0.30 | 0.15 | 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 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 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 | 0.95 | 0.48 | 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 | 0.95 | 0.48 | % | 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 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 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 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 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 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 61 | 0.78 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 201 | 0.70 | -0.01 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 24 | 271 | 0.48 | -0.03 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.10 | -0.15 | -60.00% | 0.00 | 144 | 252 | 0.49 | -0.08 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.30 | -71.43% | 0.01 | 114 | 81 | 0.47 | -0.16 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.41 | -62.13% | 0.01 | 302 | 509 | 0.47 | -0.27 | 0.25 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.50 | 0.38 | 0.44 | 0.41 | 0.40 | -0.52 | -56.53% | 0.02 | 243 | 233 | 0.46 | -0.41 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 0.63 | 0.72 | 0.68 | 0.73 | -0.47 | -39.17% | 0.03 | 68 | 1,204 | 0.47 | -0.56 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.50 | 0.96 | 1.04 | 1.00 | 1.61 | 0.00 | 0.00% | 0.05 | 4 | 28 | 0.46 | -0.69 | 0.26 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 1.18 | 1.67 | 1.43 | 1.40 | -0.63 | -31.04% | 0.07 | 7 | 156 | 0.78 | -0.80 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 1.67 | 2.52 | 2.10 | 2.19 | -0.25 | -10.25% | 0.09 | 5 | 114 | 1.26 | -0.88 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 2.20 | 2.60 | 2.40 | 2.39 | -0.80 | -25.08% | 0.10 | 14 | 77 | 0.96 | -0.93 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.50 | 2.57 | 3.65 | 3.11 | 3.04 | -0.52 | -14.61% | 0.13 | 11 | 42 | 1.64 | -0.97 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 3.15 | 4.75 | 3.95 | 3.55 | -0.11 | -3.01% | 0.16 | 2 | 24 | 2.32 | -0.98 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.50 | 3.60 | 4.30 | 3.95 | 4.03 | -0.58 | -12.59% | 0.16 | 19 | 22 | 1.51 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 4.15 | 4.55 | 4.35 | 4.42 | -0.47 | -9.62% | 0.17 | 3 | 33 | 1.30 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.50 | 4.65 | 6.10 | 5.38 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 26.00 | 5.10 | 6.95 | 6.03 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 26.50 | 5.65 | 7.45 | 6.55 | 6.51 | 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 |
| 27.00 | 6.10 | 7.95 | 7.03 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 27.50 | 6.60 | 8.25 | 7.43 | 7.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 7.10 | 8.95 | 8.03 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 28.50 | 7.60 | 9.45 | 8.53 | % | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 29.00 | 8.15 | 9.95 | 9.05 | 2.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 9.15 | 10.95 | 10.05 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 10.15 | 11.90 | 11.03 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 10.85 | 12.95 | 11.90 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 11.85 | 13.95 | 12.90 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 12.85 | 14.95 | 13.90 | % | 0.41 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 13.85 | 15.95 | 14.90 | 9.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 14.85 | 16.75 | 15.80 | % | 0.44 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.00 | 15.85 | 17.95 | 16.90 | 11.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:57 PM EST |