Options Chain for CHEFS WHSE INC COM (CHEF) - $53.47 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.70 | 36.30 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 30.20 | 34.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 27.70 | 31.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 23.40 | 26.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 18.00 | 21.70 | 13.80 | 0.00 | 0.00% | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 13.10 | 16.40 | 5.90 | 0.00 | 0.00% | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 9.40 | 10.40 | 7.67 | 0.00 | 0.00% | 0 | 506 | 0.95 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 4.70 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.84 | 0.05 | -0.04 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 1.35 | 1.50 | 1.35 | +0.25 | +22.73% | 2 | 46 | 0.35 | 0.47 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.10 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.84 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 508 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 25 | 235 | 0.55 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.45 | 0.48 | -0.03 | -5.89% | 25 | 66 | 0.41 | -0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 1.75 | 2.00 | 2.10 | -0.64 | -23.36% | 1 | 23 | 0.35 | -0.53 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 60.00 | 5.00 | 6.10 | 8.42 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.90 | 0.04 | -0.02 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 65.00 | 8.50 | 12.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 70.00 | 15.20 | 16.70 | 9.82 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 75.00 | 18.70 | 22.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |