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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 6.00 | 10.00 | 8.00 | % | 0.38 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.00 | 5.00 | 9.00 | 7.00 | % | 0.32 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 4.00 | 8.00 | 6.00 | % | 0.26 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.00 | 3.10 | 7.00 | 5.05 | % | 0.21 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 25.00 | 2.17 | 5.75 | 3.96 | 4.70 | -1.80 | -27.70% | 0.16 | 1 | 3 | 2.23 | 0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 1.75 | 4.40 | 3.08 | % | 0.12 | 0 | 0 | 1.69 | 0.93 | 0.06 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 27.00 | 0.23 | 4.05 | 2.14 | 2.16 | % | 0.08 | 3 | 0 | 1.87 | 0.85 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 27.50 | 1.41 | 2.05 | 1.73 | 1.79 | % | 0.06 | 2 | 0 | 0.69 | 0.80 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 28.00 | 1.40 | 1.52 | 1.46 | 1.22 | -4.58 | -78.97% | 0.05 | 2 | 5 | 0.49 | 0.73 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 28.50 | 1.04 | 1.16 | 1.10 | 1.06 | -1.25 | -54.12% | 0.04 | 59 | 2 | 0.47 | 0.64 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 0.74 | 0.88 | 0.81 | 0.73 | -0.92 | -55.76% | 0.03 | 53 | 4 | 0.47 | 0.54 | 0.21 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.50 | 0.51 | 0.64 | 0.58 | 0.65 | -0.86 | -56.96% | 0.02 | 64 | 2 | 0.46 | 0.43 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.28 | 0.50 | 0.39 | 0.41 | -0.39 | -48.75% | 0.01 | 1,516 | 323 | 0.46 | 0.34 | 0.19 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.50 | 0.22 | 0.33 | 0.28 | 0.25 | -0.39 | -60.94% | 0.01 | 71 | 92 | 0.47 | 0.26 | 0.16 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.25 | -56.82% | 0.01 | 1,046 | 150 | 0.48 | 0.19 | 0.13 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.32 | -71.12% | 0.00 | 27 | 2,015 | 0.50 | 0.14 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 60 | 170 | 0.52 | 0.10 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.07 | -50.00% | 0.00 | 256 | 72 | 0.56 | 0.07 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.01 | +8.34% | 0.00 | 69 | 362 | 0.55 | 0.05 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.31 | 0.16 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 60 | 0.96 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 124 | 0.60 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 35 | 93 | 1.05 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 229 | 0.68 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.41 | +0.33 | +412.50% | 0.00 | 1 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 37.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 177 | 2.99 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | -0.02 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 12 | 0.60 | -0.07 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 0.13 | 0.20 | 0.17 | 0.15 | +0.08 | +114.29% | 0.01 | 48 | 543 | 0.53 | -0.15 | 0.11 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 0.18 | 0.28 | 0.23 | 0.28 | +0.20 | +250.00% | 0.01 | 16 | 1 | 0.50 | -0.20 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 0.29 | 0.40 | 0.35 | 0.38 | +0.20 | +111.12% | 0.01 | 49 | 131 | 0.49 | -0.27 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 28.50 | 0.45 | 0.56 | 0.51 | 0.52 | +0.25 | +92.60% | 0.02 | 20 | 112 | 0.49 | -0.36 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 0.64 | 0.77 | 0.71 | 0.75 | +0.37 | +97.37% | 0.02 | 113 | 291 | 0.47 | -0.46 | 0.21 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 29.50 | 0.91 | 1.04 | 0.98 | 1.03 | +0.55 | +114.59% | 0.03 | 82 | 198 | 0.47 | -0.57 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.34 | +0.58 | +76.32% | 0.04 | 230 | 427 | 0.46 | -0.66 | 0.19 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.50 | 1.61 | 1.72 | 1.67 | 1.89 | +0.99 | +110.00% | 0.05 | 43 | 77 | 0.48 | -0.74 | 0.16 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 1.86 | 2.36 | 2.11 | 2.19 | +1.01 | +85.60% | 0.07 | 39 | 219 | 0.70 | -0.81 | 0.13 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 31.50 | 2.38 | 2.86 | 2.62 | 2.63 | +0.92 | +53.81% | 0.08 | 28 | 29 | 0.79 | -0.86 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 2.84 | 3.25 | 3.05 | 3.02 | +0.89 | +41.79% | 0.10 | 40 | 141 | 0.78 | -0.90 | 0.08 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 3.35 | 3.60 | 3.48 | 3.55 | +1.08 | +43.73% | 0.11 | 58 | 160 | 0.70 | -0.93 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 3.70 | 5.45 | 4.58 | 3.18 | +0.10 | +3.25% | 0.14 | 16 | 158 | 1.82 | -0.95 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 33.50 | 2.80 | 6.30 | 4.55 | 4.35 | +0.99 | +29.47% | 0.14 | 7 | 23 | 2.14 | -0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 4.80 | 5.35 | 5.08 | 4.85 | +1.15 | +31.09% | 0.15 | 31 | 231 | 1.15 | -0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 34.50 | 3.65 | 7.40 | 5.53 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 41 | 2.38 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 4.15 | 7.95 | 6.05 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.49 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 35.50 | 4.50 | 8.45 | 6.48 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 5.05 | 8.95 | 7.00 | 4.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 36.50 | 5.55 | 9.45 | 7.50 | % | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 37.00 | 6.00 | 9.95 | 7.98 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 37.50 | 6.50 | 10.45 | 8.48 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 38.00 | 7.00 | 10.20 | 8.60 | 6.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 38.50 | 8.20 | 10.90 | 9.55 | 6.54 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 39.00 | 8.00 | 11.95 | 9.98 | % | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 40.00 | 9.05 | 12.20 | 10.63 | % | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 41.00 | 10.00 | 13.95 | 11.98 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 42.00 | 11.05 | 14.95 | 13.00 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 43.00 | 12.00 | 15.95 | 13.98 | % | 0.33 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 44.00 | 13.00 | 16.95 | 14.98 | % | 0.34 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 45.00 | 14.00 | 17.90 | 15.95 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 50.00 | 19.05 | 22.90 | 20.98 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |