Options Chain for CHEFS WHSE INC COM (CHEF) - $41.88 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 39.00 | 43.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 36.50 | 41.40 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.50 | 34.00 | 38.90 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 31.50 | 36.40 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 29.00 | 33.90 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 26.50 | 31.30 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 24.00 | 28.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 21.50 | 26.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 20.40 | 23.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 18.00 | 20.50 | 14.50 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 13.30 | 15.70 | 9.60 | 0.00 | 0.00% | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 8.90 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 1,335 | 0.76 | 0.99 | 0.01 | 0.00 | 10/15/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 4.20 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 75 | 0.79 | 0.85 | 0.06 | -0.02 | 9/25/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 1.00 | 1.25 | 0.50 | +0.30 | +150.00% | 3 | 505 | 0.32 | 0.39 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.06 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 55.00 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.57 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.25 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 163 | 0.32 | -0.15 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 1.85 | 2.10 | 2.45 | -2.28 | -48.21% | 21 | 27 | 0.26 | -0.61 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 5.90 | 8.50 | % | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 10.30 | 13.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 15.30 | 18.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |