Options Chain for CHEFS WHSE INC COM (CHEF) - $63.87 as of 7/10/2025 4:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.80 | 45.60 | 43.70 | 42.15 | 0.00 | 0.00% | 2.19 | 0 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:01 PM EST |
| 22.50 | 39.30 | 43.20 | 41.25 | 39.70 | 0.00 | 0.00% | 1.83 | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:01 PM EST |
| 25.00 | 36.80 | 40.70 | 38.75 | 19.00 | 0.00 | 0.00% | 1.55 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 31.80 | 35.70 | 33.75 | 33.05 | 0.00 | 0.00% | 1.12 | 0 | 7 | 4.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 26.70 | 30.70 | 28.70 | 14.60 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 21.80 | 25.70 | 23.75 | 24.34 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 16.70 | 20.70 | 18.70 | 20.02 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 11.70 | 15.60 | 13.65 | 14.66 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 7.40 | 10.60 | 9.00 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 203 | 1.57 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 2.20 | 4.10 | 3.15 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 504 | 0.55 | 0.81 | 0.07 | -0.06 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 1.90 | 1.00 | 0.70 | +0.25 | +55.56% | 0.02 | 16 | 44 | 0.30 | 0.33 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.57 | 0.03 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 656 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.43 | -0.01 | 0.01 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.41 | -0.19 | 0.07 | -0.06 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 1.60 | 3.30 | 2.45 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.51 | -0.67 | 0.10 | -0.08 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 70.00 | 4.50 | 8.50 | 6.50 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | -0.97 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 75.00 | 10.00 | 13.50 | 11.75 | 23.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/10/2025 4:00:01 PM EST |
| 80.00 | 14.60 | 18.30 | 16.45 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 85.00 | 20.00 | 23.30 | 21.65 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |