Dark

CHWY
Chewy, Inc.
stock NYSE

At Close

Jan 27, 2026 3:59:56 PM EST

31.31USD-0.382%(-0.12)5,490,591

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 9:25:30 AM EST

31.61USD+0.573%(+0.18)310,972

After-hours

Jan 27, 2026 4:49:30 PM EST

31.26USD-0.160%(-0.05)35,835

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	8,099	2,390	4,839

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0	0%	0			CHWY260130C00050000
45.00 C	0	0%	0			CHWY260130C00045000
44.00 C	0	0%	0			CHWY260130C00044000
43.00 C	0	0%	0			CHWY260130C00043000
42.00 C	0.10	0%	1	1	01-20	CHWY260130C00042000
41.00 C	0.01	0%	1	1	01-12	CHWY260130C00041000
40.00 C	0.01	-80.00%	10	48	01-26	CHWY260130C00040000
39.00 C	0.02	-66.67%	1	53	01-23	CHWY260130C00039000
38.00 C	0.01	0.00%	6	403	01-26	CHWY260130C00038000
37.00 C	0.04	+100.00%	11	325	01-26	CHWY260130C00037000
36.50 C	0.02	-50.00%	3	27	01-23	CHWY260130C00036500
36.00 C	0.02	-50.00%	4	168	01-26	CHWY260130C00036000
35.50 C	0.01	-80.00%	26	354	01-26	CHWY260130C00035500
35.00 C	0.03	-40.00%	519	1,571	01-26	CHWY260130C00035000
34.50 C	0.03	-40.00%	181	326	01-26	CHWY260130C00034500
34.00 C	0.05	-54.55%	476	840	01-26	CHWY260130C00034000
33.50 C	0.05	-66.67%	78	221	01-26	CHWY260130C00033500
33.00 C	0.10	-58.33%	539	878	01-26	CHWY260130C00033000
32.50 C	0.22	-46.34%	3,769	2,434	01-26	CHWY260130C00032500
32.00 C	0.32	-40.74%	592	341	01-26	CHWY260130C00032000
31.50 C	0.55	-32.93%	297	108	01-26	CHWY260130C00031500
31.00 C	0.78	-22.77%	26	92	01-26	CHWY260130C00031000
30.50 C	0	0%	0			CHWY260130C00030500
30.00 C	1.82	-13.33%	12	79	01-26	CHWY260130C00030000
29.50 C	0	0%	0			CHWY260130C00029500
29.00 C	2.74	0%	1	1	01-26	CHWY260130C00029000
28.50 C	0	0%	0			CHWY260130C00028500
28.00 C	4.40	-29.26%	2	10	01-23	CHWY260130C00028000
27.00 C	0	0%	0			CHWY260130C00027000
26.00 C	5.85	-4.41%	1	1	01-09	CHWY260130C00026000
25.00 C	8.35	+19.29%	2	3	01-16	CHWY260130C00025000
24.00 C	0	0%	0			CHWY260130C00024000
23.00 C	0	0%	0			CHWY260130C00023000
22.00 C	0	0%	0			CHWY260130C00022000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			CHWY260130P00050000
45.00 P	0	0%	0			CHWY260130P00045000
44.00 P	0	0%	0			CHWY260130P00044000
43.00 P	0	0%	0			CHWY260130P00043000
42.00 P	0	0%	0			CHWY260130P00042000
41.00 P	0	0%	0			CHWY260130P00041000
40.00 P	0	0%	0			CHWY260130P00040000
39.00 P	0	0%	0			CHWY260130P00039000
38.00 P	4.58	-8.40%	1	1	01-12	CHWY260130P00038000
37.00 P	4.12	-17.27%	1	1	12-29	CHWY260130P00037000
36.50 P	4.20	0%	2	1	01-22	CHWY260130P00036500
36.00 P	3.95	0%	10	10	12-19	CHWY260130P00036000
35.50 P	2.31	-19.51%	1	1	01-21	CHWY260130P00035500
35.00 P	3.50	+2.34%	23	54	01-26	CHWY260130P00035000
34.50 P	2.96	+7.25%	1	118	01-26	CHWY260130P00034500
34.00 P	2.55	+12.83%	7	284	01-26	CHWY260130P00034000
33.50 P	2.23	+19.25%	6	61	01-26	CHWY260130P00033500
33.00 P	1.80	+20.81%	22	504	01-26	CHWY260130P00033000
32.50 P	1.15	+3.60%	8	220	01-26	CHWY260130P00032500
32.00 P	0.89	+8.54%	58	568	01-26	CHWY260130P00032000
31.50 P	0.65	+10.17%	116	567	01-26	CHWY260130P00031500
31.00 P	0.45	+21.62%	284	2,402	01-26	CHWY260130P00031000
30.50 P	0.20	-20.00%	133	170	01-26	CHWY260130P00030500
30.00 P	0.15	-6.25%	173	2,002	01-26	CHWY260130P00030000
29.50 P	0.07	-46.15%	11	54	01-26	CHWY260130P00029500
29.00 P	0.05	-16.67%	23	91	01-26	CHWY260130P00029000
28.50 P	0.02	-50.00%	2	3	01-23	CHWY260130P00028500
28.00 P	0.04	-20.00%	1	20	01-21	CHWY260130P00028000
27.00 P	0.02	-87.50%	2	92	01-22	CHWY260130P00027000
26.00 P	0.01	0%	4	4	01-23	CHWY260130P00026000
25.00 P	0.06	0%	1	1	01-09	CHWY260130P00025000
24.00 P	0	0%	0			CHWY260130P00024000
23.00 P	0	0%	0			CHWY260130P00023000
22.00 P	0	0%	0			CHWY260130P00022000

.dark-mode .mrQnP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrQnP1{ color: #333333; background-color: white; border: 2px solid #333333; }CHWYChewy, Inc.stock NYSE