Options Chain for CHEFS WHSE INC COM (CHEF) - $65.21 as of 7/11/2025 8:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.70 | 32.40 | 30.55 | % | 0.87 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 23.80 | 27.40 | 25.60 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 19.00 | 22.50 | 20.75 | % | 0.46 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 14.10 | 16.50 | 15.30 | 14.01 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.81 | 0.95 | 0.01 | -0.03 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 10.30 | 12.30 | 11.30 | % | 0.21 | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 6.10 | 7.50 | 6.80 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.44 | 0.74 | 0.03 | -0.06 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 3.30 | 3.90 | 3.60 | 3.90 | +1.25 | +47.17% | 0.06 | 1 | 9 | 0.42 | 0.55 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 1.50 | 2.10 | 1.80 | 1.97 | +0.87 | +79.10% | 0.03 | 3 | 90 | 0.43 | 0.34 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.50 | 1.05 | 0.78 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.17 | 0.03 | -0.03 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 0.55 | 0.33 | 0.45 | -0.45 | -50.00% | 0.00 | 2 | 2 | 0.44 | 0.07 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 1.75 | 0.90 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 0.25 | 1.40 | 0.83 | 0.65 | -0.40 | -38.10% | 0.02 | 1 | 2 | 0.55 | -0.13 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.85 | 2.35 | 1.60 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | -0.26 | 0.03 | -0.06 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 3.10 | 3.90 | 3.50 | 3.40 | -0.94 | -21.66% | 0.05 | 2 | 2 | 0.46 | -0.45 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 6.10 | 7.30 | 6.70 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | -0.66 | 0.04 | -0.05 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 9.80 | 11.10 | 10.45 | 8.41 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | -0.83 | 0.03 | -0.03 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 14.20 | 16.80 | 15.50 | % | 0.19 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 19.00 | 21.70 | 20.35 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 23.10 | 26.80 | 24.95 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 28.10 | 31.80 | 29.95 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |