Options Chain for CHEFS WHSE INC COM (CHEF) - $68.56 as of 8/1/2025 3:32:56 PM 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 | 30.40 | 34.40 | 32.40 | % | 0.93 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 40.00 | 25.50 | 29.50 | 27.50 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 45.00 | 20.50 | 24.50 | 22.50 | % | 0.50 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 50.00 | 15.70 | 19.50 | 17.60 | 16.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 10.70 | 14.10 | 12.40 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 6.10 | 9.30 | 7.70 | 7.97 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.97 | 0.91 | 0.03 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 3.20 | 3.70 | 3.45 | 4.42 | +1.29 | +41.22% | 0.05 | 1 | 161 | 0.43 | 0.67 | 0.07 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.35 | -29.17% | 0.01 | 10 | 90 | 0.37 | 0.29 | 0.07 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.06 | 0.03 | -0.02 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 115 | 0.43 | -0.09 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 0.25 | 1.20 | 0.73 | 0.75 | -0.25 | -25.00% | 0.01 | 10 | 26 | 0.29 | -0.33 | 0.07 | -0.06 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 3.10 | 4.10 | 3.60 | 2.85 | -0.96 | -25.20% | 0.05 | 10 | 9 | 0.31 | -0.71 | 0.07 | -0.05 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 6.00 | 9.80 | 7.90 | 7.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -0.94 | 0.03 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 11.10 | 14.80 | 12.95 | % | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 16.00 | 19.80 | 17.90 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 21.00 | 24.70 | 22.85 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 26.10 | 29.80 | 27.95 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |