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 | 10.15 | 13.10 | 11.63 | % | 0.66 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 8.00 | 10.85 | 9.43 | % | 0.47 | 0 | 0 | 0.97 | 0.91 | 0.02 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 22.50 | 5.70 | 8.70 | 7.20 | % | 0.32 | 0 | 0 | 0.84 | 0.84 | 0.03 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 25.00 | 5.45 | 6.00 | 5.73 | 5.66 | -0.74 | -11.57% | 0.23 | 14 | 15 | 0.54 | 0.75 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 3.90 | 4.35 | 4.13 | 4.10 | -0.61 | -12.96% | 0.15 | 27 | 15 | 0.52 | 0.64 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 2.96 | 3.05 | 3.01 | 3.05 | -0.25 | -7.58% | 0.10 | 11,833 | 46 | 0.53 | 0.52 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 1.76 | 2.23 | 2.00 | 2.02 | -0.88 | -30.35% | 0.06 | 15 | 124 | 0.51 | 0.40 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 1.23 | 1.59 | 1.41 | 1.35 | -0.24 | -15.10% | 0.04 | 2 | 79 | 0.52 | 0.30 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 0.72 | 1.12 | 0.92 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.51 | 0.23 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.42 | 0.78 | 0.60 | 0.61 | -0.03 | -4.69% | 0.01 | 11 | 78 | 0.51 | 0.17 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 0.25 | 1.80 | 1.03 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | 0.12 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.16 | 0.47 | 0.32 | 0.27 | -0.28 | -50.91% | 0.01 | 1 | 50 | 0.53 | 0.11 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.06 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.01 | 0.00 | 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 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 1.36 | -0.04 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 0.27 | 2.36 | 1.32 | 0.25 | +0.03 | +13.64% | 0.07 | 1 | 3 | 0.84 | -0.09 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 0.58 | 0.93 | 0.76 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | -0.16 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 1.31 | 1.54 | 1.43 | 1.25 | +0.26 | +26.27% | 0.06 | 8 | 27 | 0.54 | -0.25 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 2.10 | 2.56 | 2.33 | 2.12 | +0.37 | +21.15% | 0.08 | 3 | 85 | 0.53 | -0.36 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 3.35 | 3.85 | 3.60 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.52 | -0.48 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 4.95 | 5.40 | 5.18 | 5.25 | +1.25 | +31.25% | 0.16 | 550 | 38 | 0.52 | -0.60 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 6.75 | 7.20 | 6.98 | 4.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | -0.70 | 0.05 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 7.35 | 10.10 | 8.73 | % | 0.23 | 0 | 0 | 0.72 | -0.77 | 0.04 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 40.00 | 9.85 | 12.35 | 11.10 | % | 0.28 | 0 | 0 | 0.76 | -0.83 | 0.03 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 42.50 | 12.00 | 14.75 | 13.38 | % | 0.31 | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 14.45 | 17.20 | 15.83 | % | 0.35 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 47.50 | 16.95 | 20.50 | 18.73 | % | 0.39 | 0 | 0 | 1.10 | -0.94 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 50.00 | 19.45 | 23.00 | 21.23 | % | 0.42 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 1/30/2026 4:00:04 PM EST |