Options Chain for CHEFS WHSE INC COM (CHEF) - $62.52 as of 6/18/2025 9:52:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 34.60 | 32.10 | 0.00 | 0.00% | 0 | 1 | 7.70 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/17/2025 3:59:48 PM EST |
| 35.00 | 25.60 | 29.80 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 40.00 | 20.60 | 24.90 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 45.00 | 15.90 | 19.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 50.00 | 10.60 | 14.70 | 11.56 | 0.00 | 0.00% | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:48 PM EST |
| 55.00 | 5.90 | 9.80 | 8.13 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.99 | 0.01 | -0.01 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 60.00 | 1.25 | 4.40 | 3.19 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.79 | 0.09 | -0.15 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 266 | 0.73 | 0.21 | 0.10 | -0.14 | 6/17/2025 | 6/17/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.01 | 0.01 | -0.01 | 6/9/2025 | 6/17/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.90 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.46 | 0.00 | 0.00% | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 75 | 3.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/17/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 140 | 1.02 | -0.01 | 0.01 | -0.01 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 60.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 405 | 0.53 | -0.21 | 0.09 | -0.15 | 6/11/2025 | 6/17/2025 3:59:48 PM EST |
| 65.00 | 1.10 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.79 | 0.10 | -0.14 | 6/16/2025 | 6/17/2025 3:59:48 PM EST |
| 70.00 | 5.50 | 8.80 | 5.33 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.99 | 0.01 | -0.01 | 5/16/2025 | 6/17/2025 3:59:48 PM EST |
| 75.00 | 10.50 | 13.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST | |||
| 80.00 | 15.50 | 18.80 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:48 PM EST |