Options Chain for CHEFS WHSE INC COM (CHEF) - $61.75 as of 11/13/2025 3:56:38 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 | 23.60 | 26.10 | 24.85 | % | 0.71 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 40.00 | 17.90 | 21.40 | 19.65 | % | 0.49 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 45.00 | 13.30 | 16.50 | 14.90 | 16.48 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 3:59:55 PM EST |
| 50.00 | 8.50 | 11.80 | 10.15 | 6.99 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/13/2025 3:59:55 PM EST |
| 55.00 | 4.30 | 6.10 | 5.20 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.96 | 0.90 | 0.05 | -0.04 | 11/4/2025 | 11/13/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 2.20 | 1.13 | 1.18 | -2.92 | -71.22% | 0.02 | 2 | 15 | 0.37 | 0.46 | 0.12 | -0.08 | 11/13/2025 | 11/13/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.05 | 0.03 | -0.02 | 10/31/2025 | 11/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.47 | -0.10 | 0.05 | -0.04 | 11/6/2025 | 11/13/2025 3:59:55 PM EST |
| 60.00 | 0.30 | 2.65 | 1.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.70 | -0.54 | 0.12 | -0.08 | 11/7/2025 | 11/13/2025 3:59:55 PM EST |
| 65.00 | 4.60 | 6.40 | 5.50 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.82 | -0.95 | 0.03 | -0.02 | 11/7/2025 | 11/13/2025 3:59:55 PM EST |
| 70.00 | 9.20 | 11.80 | 10.50 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 75.00 | 13.90 | 16.40 | 15.15 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 80.00 | 18.90 | 21.70 | 20.30 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 85.00 | 23.90 | 27.10 | 25.50 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 90.00 | 28.90 | 31.90 | 30.40 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 95.00 | 33.90 | 37.10 | 35.50 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 100.00 | 38.90 | 42.10 | 40.50 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST |