Options Chain for CHEFS WHSE INC COM (CHEF) - $64.95 as of 2/21/2025 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.70 | 45.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 39.90 | 43.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 37.30 | 40.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 32.40 | 36.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 27.20 | 31.00 | 13.80 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 23.10 | 25.10 | 5.90 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 18.20 | 19.60 | 10.11 | 0.00 | 0.00% | 0 | 504 | 0.62 | 0.98 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 13.40 | 14.70 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.94 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 9.30 | 9.90 | 10.48 | -0.76 | -6.77% | 1 | 1 | 0.40 | 0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 5.40 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.69 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 2.60 | 2.95 | 3.12 | -1.08 | -25.72% | 26 | 9 | 0.34 | 0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 0.85 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.25 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 0.25 | 0.50 | 0.45 | -0.15 | -25.00% | 2 | 1 | 0.32 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.84 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 506 | 0.71 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.45 | 0.15 | -0.10 | -40.00% | 1 | 240 | 0.57 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.40 | 0.33 | +0.10 | +43.48% | 1 | 4 | 0.43 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 0.70 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.15 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 60.00 | 1.70 | 2.05 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.31 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 65.00 | 3.80 | 4.20 | 3.95 | -0.65 | -14.13% | 2 | 1 | 0.34 | -0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 70.00 | 7.20 | 7.60 | 7.41 | +0.61 | +8.98% | 1 | 2 | 0.33 | -0.75 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 75.00 | 11.10 | 12.40 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST |