Options Chain for CHEFS WHSE INC COM (CHEF) - $32.86 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 22.50 | 10.40 | 13.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 25.00 | 8.50 | 11.00 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 3.70 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.82 | 0.06 | -0.03 | 4/18/2024 | 4/26/2024 3:59:24 PM EST |
| 35.00 | 0.95 | 1.20 | 1.02 | +0.12 | +13.34% | 4 | 144 | 0.51 | 0.40 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 40.00 | 0.05 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 140 | 0.51 | 0.10 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:24 PM EST |
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 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 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 0.35 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 222 | 0.58 | -0.18 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:24 PM EST |
| 35.00 | 2.25 | 2.60 | 2.44 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.60 | 0.09 | -0.04 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 40.00 | 6.00 | 7.50 | 4.04 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.90 | 0.04 | -0.02 | 4/1/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 10.40 | 13.00 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 50.00 | 15.90 | 18.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 55.00 | 20.70 | 23.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |