Options Chain for CHEFS WHSE INC COM (CHEF) - $97.32 as of 7/10/2026 8:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.90 | 67.90 | 65.90 | % | 2.20 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 35.00 | 58.90 | 62.90 | 60.90 | % | 1.74 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 40.00 | 53.90 | 57.90 | 55.90 | % | 1.40 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 45.00 | 48.70 | 52.90 | 50.80 | % | 1.13 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 50.00 | 43.80 | 48.00 | 45.90 | % | 0.92 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 55.00 | 38.80 | 42.80 | 40.80 | % | 0.74 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 60.00 | 33.80 | 37.80 | 35.80 | 4.00 | 0.00 | 0.00% | 0.60 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/10/2026 4:00:06 PM EST |
| 65.00 | 28.90 | 32.80 | 30.85 | 14.25 | 0.00 | 0.00% | 0.47 | 0 | 13 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 4:00:06 PM EST |
| 70.00 | 25.30 | 26.30 | 25.80 | 25.10 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 4:00:06 PM EST |
| 75.00 | 19.10 | 22.80 | 20.95 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/10/2026 4:00:06 PM EST |
| 80.00 | 13.90 | 17.80 | 15.85 | 18.05 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.51 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 85.00 | 9.30 | 13.00 | 11.15 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.22 | 0.99 | 0.01 | -0.02 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 90.00 | 4.60 | 8.20 | 6.40 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.92 | 0.89 | 0.04 | -0.08 | 6/22/2026 | 7/10/2026 4:00:06 PM EST |
| 95.00 | 0.90 | 4.60 | 2.75 | % | 0.03 | 0 | 0 | 0.79 | 0.60 | 0.08 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | 0.22 | 0.06 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.02 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.22 | -0.01 | 0.01 | -0.02 | 6/12/2026 | 7/10/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.11 | 0.04 | -0.08 | 6/29/2026 | 7/10/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 3.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.78 | -0.40 | 0.08 | -0.15 | 7/2/2026 | 7/10/2026 4:00:06 PM EST |
| 100.00 | 3.00 | 5.80 | 4.40 | 3.00 | -0.47 | -13.55% | 0.04 | 1 | 67 | 0.61 | -0.78 | 0.06 | -0.10 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 105.00 | 7.10 | 11.20 | 9.15 | % | 0.09 | 0 | 0 | 0.98 | -0.96 | 0.02 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 110.00 | 12.30 | 16.20 | 14.25 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 115.00 | 17.30 | 21.20 | 19.25 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 120.00 | 22.30 | 26.20 | 24.25 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 125.00 | 27.30 | 31.20 | 29.25 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 130.00 | 32.10 | 36.00 | 34.05 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 135.00 | 37.30 | 41.10 | 39.20 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST |