[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHEF":3,"homepage-market-summary":29,"stock-options-CHEF":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHEF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Chef's Warehouse Inc","Nasdaq",null,"WHOLESALE-GROCERIES, GENERAL LINE","The Chefs' Warehouse Inc is a specialty food distributor in metropolitan areas across the United States, the Middle East and Canada. The company's product portfolio is comprised of imported and local specialty food products such as cheese, cooking oils, chocolates, dried food, baking products, meats, and other food products. It operates via one reporting segment called Food Product Distribution. Operations are concentrated on the east, midwest, and west coasts of the U.S. The company provides service to restaurants, clubs, hotels, caterers, schools, bakeries, casinos, and specialty food stores.","5,156","Ridgefield, CT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},116.42,114.07,118.5099,112.56,3.86,3.43,632303.147161,16988,116.236,53.24,508604.686252336,96.8,3818,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":126,"expiration_iv":126,"kpis":178,"expirations":181,"strikes":195,"updated_at":580,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":179,"total_open_interest":180,"put_call_ratio":106,"implied_volatility":126},504,1337,[182,183,187,191],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":175,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",49,"261120",{"date":188,"label":188,"type":175,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",105,"270115",{"date":192,"label":192,"type":175,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",196,"270416",[196,210,219,230,241,250,259,269,282,297,316,336,355,376,398,420,445,470,495,518,540,561],{"strike":197,"call":198,"put":206,"callItm":38,"putItm":14,"isAtm":14},35,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":205,"in_the_money":38},"CHEF  261016C00035000",79.7,83.2,74.06,0,0.493,0.013424,{"contract_symbol":207,"symbol":207,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00035000",2.15,0.4323,{"strike":211,"call":212,"put":217,"callItm":38,"putItm":14,"isAtm":14},40,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":216,"in_the_money":38},"CHEF  261016C00040000",74.6,78.4,0.015341,{"contract_symbol":218,"symbol":218,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00040000",{"strike":220,"call":221,"put":228,"callItm":38,"putItm":14,"isAtm":14},45,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":203,"changePercent":9,"volume":203,"openInterest":226,"open_interest":226,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":227,"in_the_money":38},"CHEF  261016C00045000",69.9,73.4,64.1,5,0.017259,{"contract_symbol":229,"symbol":229,"bid":203,"ask":208,"last":101,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00045000",{"strike":231,"call":232,"put":237,"callItm":38,"putItm":14,"isAtm":14},50,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":236,"in_the_money":38},"CHEF  261016C00050000",64.8,68.3,0.019177,{"contract_symbol":238,"symbol":238,"bid":203,"ask":208,"last":239,"change":203,"changePercent":9,"volume":203,"openInterest":240,"open_interest":240,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00050000",2,9,{"strike":242,"call":243,"put":248,"callItm":38,"putItm":14,"isAtm":14},55,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":247,"in_the_money":38},"CHEF  261016C00055000",59.8,63.4,0.021094,{"contract_symbol":249,"symbol":249,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00055000",{"strike":251,"call":252,"put":257,"callItm":38,"putItm":14,"isAtm":14},60,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":256,"in_the_money":38},"CHEF  261016C00060000",54.8,58.2,0.023012,{"contract_symbol":258,"symbol":258,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00060000",{"strike":260,"call":261,"put":266,"callItm":38,"putItm":14,"isAtm":14},65,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":265,"in_the_money":38},"CHEF  261016C00065000",49.8,53.4,0.02493,{"contract_symbol":267,"symbol":267,"bid":203,"ask":208,"last":268,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00065000",6.9,{"strike":270,"call":271,"put":278,"callItm":38,"putItm":14,"isAtm":14},70,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":203,"changePercent":9,"volume":203,"openInterest":276,"open_interest":276,"iv":204,"implied_volatility":204,"delta":45,"gamma":203,"theta":203,"vega":203,"rho":277,"in_the_money":38},"CHEF  261016C00070000",44.7,48.3,41.67,3,0.026847,{"contract_symbol":279,"symbol":279,"bid":203,"ask":280,"last":281,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00070000",1.15,3.41,{"strike":283,"call":284,"put":295,"callItm":38,"putItm":14,"isAtm":14},75,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":203,"changePercent":9,"volume":203,"openInterest":289,"open_interest":289,"iv":204,"implied_volatility":204,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":38},"CHEF  261016C00075000",39.8,43.4,39.7,4,0.999998,0.000001,-0.000004,0.000002,0.028765,{"contract_symbol":296,"symbol":296,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":14},"CHEF  261016P00075000",{"strike":298,"call":299,"put":310,"callItm":38,"putItm":14,"isAtm":14},80,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":203,"changePercent":9,"volume":203,"openInterest":304,"open_interest":304,"iv":204,"implied_volatility":204,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":38},"CHEF  261016C00080000",35.1,38.2,15.97,28,0.999958,0.000015,-0.00007,0.00004,0.030681,{"contract_symbol":311,"symbol":311,"bid":203,"ask":280,"last":312,"change":203,"changePercent":9,"volume":203,"openInterest":313,"open_interest":313,"iv":209,"implied_volatility":209,"delta":292,"gamma":293,"theta":314,"vega":315,"rho":203,"in_the_money":14},"CHEF  261016P00080000",0.1,90,-0.000006,0.000004,{"strike":317,"call":318,"put":328,"callItm":38,"putItm":14,"isAtm":14},85,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":204,"implied_volatility":204,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":38},"CHEF  261016C00085000",30.1,33.5,25.7,0.999528,0.00015,-0.000676,0.000384,0.032579,{"contract_symbol":329,"symbol":329,"bid":203,"ask":330,"last":331,"change":203,"changePercent":9,"volume":203,"openInterest":289,"open_interest":289,"iv":209,"implied_volatility":209,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":292,"in_the_money":14},"CHEF  261016P00085000",1.35,0.7,-0.000086,0.000035,-0.00012,0.000078,{"strike":313,"call":337,"put":347,"callItm":38,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":65,"ask":339,"last":340,"change":203,"changePercent":9,"volume":203,"openInterest":341,"open_interest":341,"iv":204,"implied_volatility":204,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":38},"CHEF  261016C00090000",28.4,18.05,20,0.99668,0.000892,-0.004021,0.002285,0.034365,{"contract_symbol":348,"symbol":348,"bid":203,"ask":280,"last":349,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"CHEF  261016P00090000",0.33,-0.001025,0.000349,-0.001212,0.000785,-0.000047,{"strike":356,"call":357,"put":367,"callItm":38,"putItm":14,"isAtm":14},95,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":203,"changePercent":9,"volume":203,"openInterest":239,"open_interest":239,"iv":204,"implied_volatility":204,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":38},"CHEF  261016C00095000",20.1,23.5,19.28,0.984395,0.003486,-0.015718,0.008933,0.035714,{"contract_symbol":368,"symbol":368,"bid":203,"ask":330,"last":369,"change":203,"changePercent":9,"volume":203,"openInterest":370,"open_interest":370,"iv":209,"implied_volatility":209,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"CHEF  261016P00095000",0.55,32,-0.007258,0.002042,-0.007078,0.004587,-0.000333,{"strike":377,"call":378,"put":389,"callItm":38,"putItm":14,"isAtm":14},100,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":203,"changePercent":9,"volume":203,"openInterest":383,"open_interest":383,"iv":204,"implied_volatility":204,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":38},"CHEF  261016C00100000",15.2,18.7,11.5,31,0.947713,0.009509,-0.042874,0.024367,0.03592,{"contract_symbol":390,"symbol":390,"bid":203,"ask":391,"last":392,"change":203,"changePercent":9,"volume":203,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"CHEF  261016P00100000",1.1,1.25,-0.03301,0.007472,-0.025903,0.016789,-0.001524,{"strike":189,"call":399,"put":411,"callItm":38,"putItm":14,"isAtm":14},{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":45,"openInterest":405,"open_interest":405,"iv":204,"implied_volatility":204,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":38},"CHEF  261016C00105000",10.6,13.9,10.1,1.4,688,0.86815,0.019006,-0.085698,0.048705,0.034086,{"contract_symbol":412,"symbol":412,"bid":203,"ask":413,"last":414,"change":203,"changePercent":9,"volume":203,"openInterest":176,"open_interest":176,"iv":209,"implied_volatility":209,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"CHEF  261016P00105000",2.2,1.47,-0.103485,0.018257,-0.063293,0.041024,-0.004814,{"strike":421,"call":422,"put":434,"callItm":38,"putItm":14,"isAtm":14},110,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":203,"changePercent":9,"volume":203,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":38},"CHEF  261016C00110000",6.3,9.5,3.3,81,0.4316,0.76217,0.031432,-0.108658,0.070527,0.031019,{"contract_symbol":435,"symbol":435,"bid":203,"ask":436,"last":437,"change":203,"changePercent":9,"volume":203,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"CHEF  261016P00110000",2.75,2.5,138,0.3362,-0.185544,0.034887,-0.073165,0.06097,-0.008592,{"strike":446,"call":447,"put":458,"callItm":38,"putItm":14,"isAtm":38},115,{"contract_symbol":448,"symbol":448,"bid":276,"ask":449,"last":449,"change":450,"changePercent":9,"volume":276,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":38},"CHEF  261016C00115000",5.7,3.45,19,0.3938,0.578353,0.043571,-0.125381,0.089198,0.024169,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":437,"change":462,"changePercent":9,"volume":463,"openInterest":370,"open_interest":370,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"CHEF  261016P00115000",2.3,3.1,-5.6,29,0.3751,-0.419265,0.045684,-0.119292,0.089089,-0.019767,{"strike":471,"call":472,"put":484,"callItm":14,"putItm":38,"isAtm":14},120,{"contract_symbol":473,"symbol":473,"bid":45,"ask":436,"last":474,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"CHEF  261016C00120000",2.45,1.56,12,41,0.3618,0.347507,0.044788,-0.108764,0.084229,0.014807,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":476,"change":203,"changePercent":9,"volume":203,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"CHEF  261016P00120000",3.7,6.5,27,0.3273,-0.670175,0.048513,-0.096452,0.082552,-0.031897,{"strike":496,"call":497,"put":508,"callItm":14,"putItm":38,"isAtm":14},125,{"contract_symbol":498,"symbol":498,"bid":126,"ask":474,"last":499,"change":500,"changePercent":9,"volume":501,"openInterest":226,"open_interest":226,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"CHEF  261016C00125000",1.2,0.5,459,0.3907,0.186469,0.030109,-0.085297,0.061159,0.007989,{"contract_symbol":509,"symbol":509,"bid":510,"ask":401,"last":511,"change":203,"changePercent":9,"volume":203,"openInterest":289,"open_interest":289,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":38},"CHEF  261016P00125000",7.4,16.4,0.3163,-0.867985,0.029646,-0.055037,0.048747,-0.042226,{"strike":519,"call":520,"put":529,"callItm":14,"putItm":38,"isAtm":14},130,{"contract_symbol":521,"symbol":521,"bid":203,"ask":522,"last":500,"change":203,"changePercent":9,"volume":203,"openInterest":289,"open_interest":289,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"CHEF  261016C00130000",2.1,0.425,0.09958,0.018056,-0.060512,0.03989,0.004277,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":203,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":38},"CHEF  261016P00130000",11.9,15.1,20.5,0.3596,-0.937177,0.015061,-0.036133,0.028153,-0.047138,{"strike":541,"call":542,"put":552,"callItm":14,"putItm":38,"isAtm":14},135,{"contract_symbol":543,"symbol":543,"bid":203,"ask":544,"last":545,"change":203,"changePercent":9,"volume":203,"openInterest":45,"open_interest":45,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CHEF  261016C00135000",0.85,0.63,0.4697,0.05896,0.010971,-0.044918,0.02679,0.002532,{"contract_symbol":553,"symbol":553,"bid":554,"ask":341,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":38},"CHEF  261016P00135000",16.8,0.438,-0.953843,0.009687,-0.034483,0.022057,-0.049787,{"strike":562,"call":563,"put":570,"callItm":14,"putItm":38,"isAtm":14},140,{"contract_symbol":564,"symbol":564,"bid":203,"ask":330,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":546,"implied_volatility":546,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"CHEF  261016C00140000",0.025063,0.005469,-0.022389,0.013354,0.001081,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":203,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":555,"implied_volatility":555,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"CHEF  261016P00140000",21.9,25.4,29.2,-0.982454,0.004337,-0.015439,0.009876,-0.052935,"2026-10-02T23:07:23.941088+00:00"]