Options Chain for CHEFS WHSE INC COM (CHEF) - $80.08 as of 5/11/2026 7:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.90 | 47.50 | 45.70 | % | 1.31 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 40.00 | 39.00 | 42.50 | 40.75 | % | 1.02 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 45.00 | 34.10 | 37.50 | 35.80 | % | 0.80 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 50.00 | 29.20 | 32.40 | 30.80 | % | 0.62 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 55.00 | 24.50 | 27.40 | 25.95 | % | 0.47 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 60.00 | 19.50 | 22.40 | 20.95 | % | 0.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 65.00 | 14.90 | 16.60 | 15.75 | 11.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:08 PM EST |
| 70.00 | 9.60 | 11.80 | 10.70 | 9.64 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:08 PM EST |
| 75.00 | 5.10 | 7.10 | 6.10 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.16 | 0.98 | 0.03 | -0.01 | 5/1/2026 | 5/11/2026 4:00:08 PM EST |
| 80.00 | 0.75 | 2.15 | 1.45 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.55 | 0.13 | -0.14 | 5/8/2026 | 5/11/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.04 | -0.04 | 5/11/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 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 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/11/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.83 | -0.02 | 0.03 | -0.01 | 5/6/2026 | 5/11/2026 4:00:08 PM EST |
| 80.00 | 0.30 | 1.75 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.34 | -0.45 | 0.13 | -0.14 | 5/8/2026 | 5/11/2026 4:00:08 PM EST |
| 85.00 | 3.10 | 5.60 | 4.35 | % | 0.05 | 0 | 0 | 0.79 | -0.94 | 0.04 | -0.04 | 5/11/2026 4:00:08 PM EST | |||
| 90.00 | 8.00 | 11.10 | 9.55 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST | |||
| 95.00 | 12.70 | 16.00 | 14.35 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:08 PM EST |