Options Chain for CHEFS WHSE INC COM (CHEF) - $53.69 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 25.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 17.90 | 20.40 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 13.30 | 14.60 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 9.30 | 9.70 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 5.40 | 5.70 | % | 0 | 0 | 0.43 | 0.71 | 0.04 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 2.50 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.47 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.85 | 1.10 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.24 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.09 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.20 | 0.35 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.60 | 0.80 | 0.79 | % | 1 | 0 | 0.48 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 50.00 | 1.65 | 1.85 | 1.65 | 0.00 | 0.00% | 36 | 37 | 0.44 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 3.70 | 4.00 | % | 0 | 0 | 0.41 | -0.53 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 7.00 | 7.40 | % | 0 | 0 | 0.38 | -0.76 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 11.00 | 12.10 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 16.00 | 18.20 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 20.80 | 22.90 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |