Options Chain for CHEWY INC CL A (CHWY) - $33.74 as of 1/16/2026 9:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.60 | 13.70 | 12.15 | 10.59 | % | 0.55 | 10 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 23.00 | 8.75 | 12.70 | 10.73 | 9.60 | +0.12 | +1.27% | 0.47 | 10 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 24.00 | 8.10 | 11.70 | 9.90 | 10.39 | +1.89 | +22.24% | 0.41 | 2 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 25.00 | 8.25 | 10.60 | 9.43 | 9.40 | +2.20 | +30.56% | 0.38 | 2 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 26.00 | 6.75 | 9.55 | 8.15 | 7.44 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 27.00 | 5.75 | 8.55 | 7.15 | 6.46 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 28.00 | 4.70 | 7.55 | 6.13 | 4.21 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 28.50 | 4.20 | 7.05 | 5.63 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 29.00 | 3.70 | 6.60 | 5.15 | % | 0.18 | 0 | 0 | 2.19 | 1.00 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 29.50 | 3.20 | 6.10 | 4.65 | % | 0.16 | 0 | 0 | 2.06 | 0.99 | 0.02 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 30.00 | 3.60 | 4.00 | 3.80 | 3.74 | +1.34 | +55.84% | 0.13 | 27 | 11 | 0.80 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 30.50 | 2.50 | 4.50 | 3.50 | % | 0.11 | 0 | 0 | 1.45 | 0.95 | 0.05 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 31.00 | 2.43 | 4.10 | 3.27 | 3.50 | +0.55 | +18.65% | 0.11 | 5 | 6 | 1.40 | 0.92 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 31.50 | 1.45 | 3.50 | 2.48 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.22 | 0.88 | 0.10 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 32.00 | 1.70 | 2.23 | 1.97 | 1.87 | +0.92 | +96.85% | 0.06 | 9 | 75 | 0.64 | 0.81 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 32.50 | 1.47 | 1.62 | 1.55 | 1.46 | +0.66 | +82.50% | 0.05 | 79 | 738 | 0.43 | 0.75 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 33.00 | 1.07 | 1.32 | 1.20 | 0.99 | +0.48 | +94.12% | 0.04 | 83 | 205 | 0.42 | 0.66 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 33.50 | 0.80 | 0.94 | 0.87 | 0.90 | +0.61 | +210.35% | 0.03 | 132 | 251 | 0.41 | 0.56 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 34.00 | 0.53 | 0.63 | 0.58 | 0.60 | +0.35 | +140.00% | 0.02 | 885 | 354 | 0.38 | 0.45 | 0.23 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 34.50 | 0.36 | 0.49 | 0.43 | 0.39 | +0.23 | +143.75% | 0.01 | 487 | 107 | 0.40 | 0.34 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 35.00 | 0.22 | 0.35 | 0.29 | 0.23 | +0.16 | +228.58% | 0.01 | 523 | 315 | 0.39 | 0.25 | 0.18 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 35.50 | 0.17 | 0.20 | 0.19 | 0.20 | +0.15 | +300.00% | 0.01 | 14,329 | 18 | 0.41 | 0.18 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 36.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 287 | 129 | 0.37 | 0.13 | 0.11 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 36.50 | 0.01 | 0.14 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 66 | 6 | 0.38 | 0.10 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 37.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 9,701 | 89 | 0.43 | 0.07 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 37.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 10 | 0.57 | 0.03 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 38.00 | 0.02 | 0.07 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 5 | 22 | 0.50 | 0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 38.50 | 0.00 | 0.12 | 0.06 | 0.03 | % | 0.00 | 1 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 9 | 0.71 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.38 | -95.00% | 0.00 | 21 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.23 | 0.62 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.26 | +0.14 | +116.67% | 0.00 | 1 | 8 | 0.87 | -0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 9 | 170 | 0.59 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 30.50 | 0.01 | 0.25 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 165 | 0.53 | -0.05 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 31.00 | 0.02 | 0.23 | 0.13 | 0.08 | -0.11 | -57.90% | 0.00 | 3 | 49 | 0.47 | -0.08 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 31.50 | 0.08 | 0.34 | 0.21 | 0.11 | -0.14 | -56.00% | 0.01 | 52 | 106 | 0.50 | -0.12 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 32.00 | 0.02 | 0.19 | 0.11 | 0.18 | -0.24 | -57.15% | 0.00 | 20 | 165 | 0.31 | -0.19 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.25 | -45.46% | 0.01 | 1,230 | 375 | 0.40 | -0.25 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 33.00 | 0.35 | 0.56 | 0.46 | 0.41 | -0.62 | -60.20% | 0.01 | 224 | 163 | 0.41 | -0.34 | 0.20 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 33.50 | 0.28 | 0.72 | 0.50 | 0.53 | -0.64 | -54.71% | 0.01 | 85 | 44 | 0.32 | -0.44 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 34.00 | 0.75 | 0.99 | 0.87 | 0.88 | -0.71 | -44.66% | 0.03 | 462 | 185 | 0.38 | -0.55 | 0.23 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 34.50 | 0.84 | 1.42 | 1.13 | 1.24 | -1.20 | -49.18% | 0.03 | 216 | 44 | 0.34 | -0.66 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 35.00 | 1.37 | 1.72 | 1.55 | 1.63 | -0.80 | -32.93% | 0.04 | 23 | 43 | 0.38 | -0.75 | 0.18 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 35.50 | 1.60 | 2.31 | 1.96 | 2.76 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | -0.82 | 0.14 | -0.03 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 36.00 | 1.39 | 3.65 | 2.52 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.22 | -0.87 | 0.11 | -0.03 | 12/31/2025 | 1/16/2026 4:00:03 PM EST |
| 36.50 | 1.77 | 4.05 | 2.91 | % | 0.08 | 0 | 0 | 1.25 | -0.90 | 0.09 | -0.03 | 1/16/2026 4:00:03 PM EST | |||
| 37.00 | 1.98 | 4.55 | 3.27 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | -0.93 | 0.07 | -0.02 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 37.50 | 2.73 | 4.30 | 3.52 | 3.80 | % | 0.09 | 1 | 0 | 0.94 | -0.97 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 38.00 | 3.20 | 4.65 | 3.93 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -0.97 | 0.03 | -0.01 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 38.50 | 3.65 | 5.85 | 4.75 | % | 0.12 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 39.00 | 3.90 | 6.30 | 5.10 | % | 0.13 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 40.00 | 4.45 | 7.30 | 5.88 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:03 PM EST |
| 41.00 | 6.05 | 8.30 | 7.18 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 42.00 | 6.50 | 9.30 | 7.90 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 43.00 | 7.50 | 10.30 | 8.90 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 44.00 | 9.20 | 11.30 | 10.25 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 45.00 | 10.15 | 12.30 | 11.23 | % | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 50.00 | 14.30 | 18.30 | 16.30 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |