Options Chain for CHEWY INC CL A (CHWY) - $29.11 as of 2/2/2026 1:23:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.25 | 12.15 | 11.20 | 13.95 | 0.00 | 0.00% | 0.64 | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:51 PM EST |
| 20.00 | 7.80 | 9.30 | 8.55 | 12.21 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 3:59:51 PM EST |
| 22.50 | 5.75 | 6.95 | 6.35 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.36 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 3:59:51 PM EST |
| 25.00 | 3.50 | 4.55 | 4.03 | 3.63 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.01 | 0.88 | 0.06 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 26.00 | 2.52 | 3.70 | 3.11 | 3.46 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | 0.81 | 0.08 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 27.00 | 2.04 | 2.21 | 2.13 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.71 | 0.11 | -0.04 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 27.50 | 1.71 | 1.87 | 1.79 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.48 | 0.66 | 0.12 | -0.04 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 28.00 | 1.38 | 1.58 | 1.48 | 1.84 | -0.51 | -21.71% | 0.05 | 1 | 11 | 0.47 | 0.59 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 28.50 | 1.15 | 1.31 | 1.23 | 1.30 | -0.33 | -20.25% | 0.04 | 42 | 12 | 0.48 | 0.53 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 29.00 | 0.92 | 1.06 | 0.99 | 1.08 | -0.27 | -20.00% | 0.03 | 22 | 51 | 0.47 | 0.46 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 29.50 | 0.72 | 0.87 | 0.80 | 0.90 | -0.23 | -20.36% | 0.03 | 10 | 5 | 0.47 | 0.40 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 30.00 | 0.58 | 0.68 | 0.63 | 0.63 | -0.28 | -30.77% | 0.02 | 1,610 | 1,389 | 0.47 | 0.34 | 0.12 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 30.50 | 0.45 | 0.57 | 0.51 | 0.53 | -0.22 | -29.34% | 0.02 | 3 | 22 | 0.48 | 0.29 | 0.11 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.17 | -28.82% | 0.01 | 75 | 319 | 0.48 | 0.24 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 31.50 | 0.26 | 0.45 | 0.36 | 0.39 | -0.06 | -13.34% | 0.01 | 9 | 16 | 0.50 | 0.20 | 0.09 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 32.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.17 | -38.64% | 0.01 | 115 | 322 | 0.48 | 0.16 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.07 | -24.14% | 0.01 | 9 | 752 | 0.50 | 0.13 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.16 | -0.08 | -33.34% | 0.00 | 26 | 84 | 0.53 | 0.11 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 33.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 9 | 65 | 0.50 | 0.09 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 34.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 24 | 124 | 0.52 | 0.07 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 34.50 | 0.00 | 0.32 | 0.16 | 0.10 | -0.23 | -69.70% | 0.00 | 24 | 27 | 0.74 | 0.05 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 61 | 2,205 | 0.55 | 0.04 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 204 | 0.61 | 0.03 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 335 | 0.57 | 0.03 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 36.50 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.77 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 37.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 88 | 3,227 | 0.58 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.76 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 38.50 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 245 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 25.00 | 0.15 | 0.28 | 0.22 | 0.25 | +0.12 | +92.31% | 0.01 | 5 | 71 | 0.54 | -0.12 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 26.00 | 0.31 | 0.56 | 0.44 | 0.37 | +0.07 | +23.34% | 0.02 | 14 | 6 | 0.56 | -0.19 | 0.08 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 27.00 | 0.56 | 0.67 | 0.62 | 0.61 | +0.07 | +12.97% | 0.02 | 52 | 808 | 0.50 | -0.29 | 0.11 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 27.50 | 0.70 | 0.82 | 0.76 | 0.80 | +0.18 | +29.04% | 0.03 | 12,913 | 358 | 0.49 | -0.34 | 0.12 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 28.00 | 0.92 | 1.09 | 1.01 | 0.91 | +0.11 | +13.75% | 0.04 | 22 | 247 | 0.50 | -0.41 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 28.50 | 1.09 | 1.30 | 1.20 | 1.18 | +0.17 | +16.84% | 0.04 | 96 | 57 | 0.48 | -0.47 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 29.00 | 1.34 | 1.58 | 1.46 | 1.50 | +0.26 | +20.97% | 0.05 | 19 | 1,009 | 0.48 | -0.54 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 29.50 | 1.63 | 1.91 | 1.77 | 1.60 | +0.09 | +5.96% | 0.06 | 3 | 60 | 0.48 | -0.60 | 0.13 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 30.00 | 2.00 | 2.22 | 2.11 | 1.98 | +0.14 | +7.61% | 0.07 | 22 | 1,092 | 0.48 | -0.66 | 0.12 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 30.50 | 2.39 | 2.71 | 2.55 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.51 | -0.71 | 0.11 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 31.00 | 2.81 | 3.05 | 2.93 | 2.76 | +0.17 | +6.57% | 0.09 | 14 | 210 | 0.50 | -0.76 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 31.50 | 2.74 | 3.45 | 3.10 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.58 | -0.80 | 0.09 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 32.00 | 3.00 | 4.00 | 3.50 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.65 | -0.84 | 0.08 | -0.02 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 32.50 | 3.85 | 4.35 | 4.10 | 4.00 | +0.29 | +7.82% | 0.13 | 22 | 972 | 0.58 | -0.87 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 33.00 | 4.30 | 4.80 | 4.55 | 4.35 | +0.33 | +8.21% | 0.14 | 41 | 29 | 0.59 | -0.89 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 33.50 | 5.05 | 5.35 | 5.20 | 4.85 | +0.34 | +7.54% | 0.16 | 25 | 39 | 0.59 | -0.91 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 34.00 | 4.85 | 5.95 | 5.40 | 5.17 | +0.02 | +0.39% | 0.16 | 6 | 14 | 0.67 | -0.93 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 34.50 | 5.75 | 6.35 | 6.05 | 5.75 | +2.31 | +67.16% | 0.18 | 10 | 2 | 0.71 | -0.95 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 35.00 | 6.30 | 6.85 | 6.58 | 6.48 | +0.49 | +8.18% | 0.19 | 9 | 378 | 0.82 | -0.96 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 35.50 | 6.35 | 7.90 | 7.13 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.19 | -0.97 | 0.02 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 36.00 | 6.85 | 8.35 | 7.60 | % | 0.21 | 0 | 0 | 1.21 | -0.97 | 0.02 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 36.50 | 7.20 | 8.30 | 7.75 | 5.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -0.98 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 37.00 | 7.85 | 8.80 | 8.33 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 3:59:51 PM EST |
| 37.50 | 8.20 | 9.65 | 8.93 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.21 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 38.00 | 8.55 | 9.90 | 9.23 | 6.67 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 38.50 | 8.90 | 11.80 | 10.35 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 39.00 | 9.50 | 12.30 | 10.90 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 40.00 | 10.80 | 11.80 | 11.30 | 11.20 | +0.49 | +4.58% | 0.28 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 41.00 | 10.60 | 13.20 | 11.90 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 42.00 | 12.45 | 14.95 | 13.70 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 42.50 | 12.30 | 15.55 | 13.93 | 13.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 43.00 | 12.80 | 16.05 | 14.43 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 44.00 | 13.80 | 17.05 | 15.43 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 45.00 | 14.80 | 18.05 | 16.43 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 47.50 | 17.30 | 20.55 | 18.93 | 15.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 3:59:51 PM EST |
| 50.00 | 19.80 | 23.05 | 21.43 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST |