Options Chain for CHEWY INC CL A (CHWY) - $30.14 as of 1/30/2026 2:49:34 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 | 9.90 | 13.40 | 11.65 | 16.35 | 0.00 | 0.00% | 0.67 | 0 | 1,104 | 1.77 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 8.40 | 10.60 | 9.50 | 12.78 | 0.00 | 0.00% | 0.47 | 0 | 1,112 | 1.32 | 0.98 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 5.45 | 8.65 | 7.05 | 10.78 | 0.00 | 0.00% | 0.31 | 0 | 518 | 1.22 | 0.92 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 3.10 | 6.55 | 4.83 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 528 | 1.05 | 0.82 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 2.86 | 3.05 | 2.96 | 2.97 | -0.78 | -20.80% | 0.11 | 322 | 541 | 0.48 | 0.67 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 1.65 | 1.78 | 1.72 | 1.69 | -0.52 | -23.53% | 0.06 | 1,452 | 4,025 | 0.47 | 0.48 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 0.79 | 0.97 | 0.88 | 0.87 | -0.17 | -16.35% | 0.03 | 1,348 | 8,332 | 0.47 | 0.30 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.41 | 0.55 | 0.48 | 0.41 | -0.11 | -21.16% | 0.01 | 595 | 13,328 | 0.49 | 0.18 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 0.17 | 0.38 | 0.28 | 0.22 | -0.02 | -8.34% | 0.01 | 36 | 2,367 | 0.51 | 0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 30 | 4,453 | 0.49 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 0.05 | 0.17 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 533 | 0.56 | 0.03 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 0.59 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 584 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 1.15 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.33 | +0.23 | +230.00% | 0.00 | 10 | 2,659 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 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 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.75 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 0.15 | 0.34 | 0.25 | 0.25 | +0.16 | +177.78% | 0.01 | 7,007 | 87 | 0.55 | -0.08 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.46 | 0.67 | 0.57 | 0.53 | +0.21 | +65.63% | 0.02 | 16 | 427 | 0.51 | -0.18 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 1.16 | 1.32 | 1.24 | 1.26 | +0.35 | +38.47% | 0.05 | 14,584 | 1,272 | 0.48 | -0.33 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 2.40 | 2.56 | 2.48 | 2.54 | +0.69 | +37.30% | 0.08 | 79 | 1,982 | 0.48 | -0.52 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 4.05 | 4.55 | 4.30 | 4.26 | +0.86 | +25.30% | 0.13 | 9 | 2,119 | 0.51 | -0.70 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 5.70 | 6.50 | 6.10 | 5.95 | +0.70 | +13.34% | 0.17 | 5 | 4,828 | 0.57 | -0.82 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 7.60 | 8.80 | 8.20 | 8.20 | +0.70 | +9.34% | 0.22 | 1 | 2,850 | 0.62 | -0.90 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 9.55 | 12.90 | 11.23 | 10.70 | +0.60 | +5.95% | 0.28 | 1 | 578 | 1.22 | -0.95 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 11.95 | 15.00 | 13.48 | 10.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -0.97 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 14.45 | 18.00 | 16.23 | 12.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 16.95 | 20.50 | 18.73 | 10.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 19.45 | 23.00 | 21.23 | 17.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 21.95 | 25.50 | 23.73 | 12.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 24.50 | 27.50 | 26.00 | 17.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 29.45 | 32.50 | 30.98 | 18.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 34.45 | 38.00 | 36.23 | % | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 39.45 | 43.00 | 41.23 | % | 0.59 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |