Options Chain for CHEWY INC CL A (CHWY) - $31.44 as of 1/9/2026 12:48:57 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 | 8.55 | 12.30 | 10.43 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 23.00 | 7.45 | 10.50 | 8.98 | % | 0.39 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 24.00 | 6.45 | 9.35 | 7.90 | % | 0.33 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 25.00 | 5.50 | 8.20 | 6.85 | % | 0.27 | 0 | 0 | 0.84 | 0.97 | 0.02 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 26.00 | 4.35 | 7.90 | 6.13 | % | 0.24 | 0 | 0 | 0.96 | 0.94 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 27.00 | 4.20 | 7.40 | 5.80 | % | 0.21 | 0 | 0 | 1.00 | 0.90 | 0.04 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 28.00 | 3.15 | 5.30 | 4.23 | % | 0.15 | 0 | 0 | 0.61 | 0.85 | 0.05 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 29.00 | 2.60 | 5.00 | 3.80 | % | 0.13 | 0 | 0 | 0.70 | 0.79 | 0.06 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 30.00 | 2.97 | 3.30 | 3.14 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.07 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 31.00 | 2.28 | 2.56 | 2.42 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.08 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 32.00 | 1.69 | 2.00 | 1.85 | % | 0.06 | 0 | 0 | 0.36 | 0.55 | 0.09 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 33.00 | 1.21 | 1.54 | 1.38 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.09 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 34.00 | 0.84 | 1.16 | 1.00 | 0.88 | % | 0.03 | 1 | 0 | 0.36 | 0.37 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 35.00 | 0.67 | 0.86 | 0.77 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.08 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 36.00 | 0.45 | 0.63 | 0.54 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.21 | 0.07 | -0.01 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 37.00 | 0.25 | 0.47 | 0.36 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.06 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 38.00 | 0.17 | 0.37 | 0.27 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.04 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 39.00 | 0.11 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.01 | 0.06 | 0.03 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.02 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 26.00 | 0.11 | 1.11 | 0.61 | % | 0.02 | 0 | 0 | 0.79 | -0.06 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 27.00 | 0.18 | 0.71 | 0.45 | % | 0.02 | 0 | 0 | 0.44 | -0.10 | 0.04 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 28.00 | 0.30 | 0.45 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.15 | 0.05 | -0.01 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 29.00 | 0.46 | 0.70 | 0.58 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.06 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.68 | 0.97 | 0.83 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.07 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 31.00 | 1.00 | 1.32 | 1.16 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.08 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 32.00 | 1.42 | 1.73 | 1.58 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.09 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 33.00 | 1.96 | 2.29 | 2.13 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.09 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 34.00 | 2.61 | 2.91 | 2.76 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.09 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 35.00 | 3.35 | 3.60 | 3.48 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.08 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 36.00 | 3.85 | 4.60 | 4.23 | % | 0.12 | 0 | 0 | 0.45 | -0.79 | 0.07 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 37.00 | 4.15 | 6.85 | 5.50 | % | 0.15 | 0 | 0 | 0.81 | -0.85 | 0.06 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 38.00 | 5.35 | 7.70 | 6.53 | % | 0.17 | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 39.00 | 6.35 | 8.65 | 7.50 | % | 0.19 | 0 | 0 | 0.87 | -0.92 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 40.00 | 7.10 | 9.60 | 8.35 | % | 0.21 | 0 | 0 | 0.91 | -0.94 | 0.03 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 41.00 | 7.50 | 10.95 | 9.23 | % | 0.23 | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 42.00 | 8.20 | 11.95 | 10.08 | % | 0.24 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 45.00 | 10.85 | 14.95 | 12.90 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST |