Breaking News

The Chefs Warehouse Inc (CHEF)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

65.72 +0.21 +0.32%

20:59:59 - Closed. Currency in USD

After Hours

65.77

0.00

0.00%

21:04:07 - Real-time Data

Type: Equity

Market: United States

Volume: 424,225
Bid/Ask: 0.00 / 0.00
Day's Range: 65.44 - 66.77

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

The Chefs Warehouse Option Chain

Get free option data for CHEF. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Chefs Warehouse options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2025 19:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.9	32.8	0	35.00	0	0%	0	1.35	0
CHEF Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|35.00C Delta0.9832 Imp Vol2.0444 Bid28.9 Gamma0.002 Theoretical30.85 Ask32.8 Theta-0.053 Intrinsic Value30.86 Volume0 Vega0.0043 Time Value-30.86 Open Interest0 Rho0.0083 Delta / Theta-18.5566 CHEF Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|35.00P Delta-0.0478 Imp Vol2.7708 Bid0 Gamma0.0035 Theoretical0.68 Ask1.35 Theta-0.1576 Intrinsic Value-30.86 Volume0 Vega0.0103 Time Value30.86 Open Interest0 Rho-0.0009 Delta / Theta0.3035
0	0%	24.1	27.7	0	40.00	0	0%	0	1.35	0
CHEF Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|40.00C Delta0.9749 Imp Vol1.7363 Bid24.1 Gamma0.0033 Theoretical25.9 Ask27.7 Theta-0.0628 Intrinsic Value25.86 Volume0 Vega0.006 Time Value-25.86 Open Interest0 Rho0.0094 Delta / Theta-15.516 CHEF Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|40.00P Delta-0.0582 Imp Vol2.2728 Bid0 Gamma0.005 Theoretical0.68 Ask1.35 Theta-0.1509 Intrinsic Value-25.86 Volume0 Vega0.012 Time Value25.86 Open Interest0 Rho-0.001 Delta / Theta0.3855
0	0%	19.2	22.7	0	45.00	0.48	0%	0	1.35	0
CHEF Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|45.00C Delta0.9638 Imp Vol1.4339 Bid19.2 Gamma0.0054 Theoretical20.95 Ask22.7 Theta-0.0704 Intrinsic Value20.86 Volume0 Vega0.0082 Time Value-20.86 Open Interest0 Rho0.0104 Delta / Theta-13.6982 CHEF Put 45.00 Exp: Aug 15, 2025 Last: 0.48 Chg.: 0% SymbolCHEF\|20250815\|45.00P Delta-0.0716 Imp Vol1.8277 Bid0 Gamma0.0072 Theoretical0.68 Ask1.35 Theta-0.1425 Intrinsic Value-20.86 Volume0 Vega0.0141 Time Value21.34 Open Interest1 Rho-0.0012 Delta / Theta0.5025
					65.86	Price @ Aug 06, 2025 19:35 GMT
0.47	0%	0.1	0.3	0	70.00	2.85	0%	2.95	5.2	0
CHEF Call 70.00 Exp: Aug 15, 2025 Last: 0.47 Chg.: 0% SymbolCHEF\|20250815\|70.00C Delta0.1206 Imp Vol0.3337 Bid0.1 Gamma0.0583 Theoretical0.2 Ask0.3 Theta-0.0393 Intrinsic Value-4.14 Volume0 Vega0.0207 Time Value4.61 Open Interest90 Rho0.0019 Delta / Theta-3.0689 CHEF Put 70.00 Exp: Aug 15, 2025 Last: 2.85 Chg.: 0% SymbolCHEF\|20250815\|70.00P Delta-0.7378 Imp Vol0.5909 Bid2.95 Gamma0.0538 Theoretical5.2 Ask5.2 Theta-0.1052 Intrinsic Value4.14 Volume0 Vega0.0336 Time Value-1.29 Open Interest16 Rho-0.0103 Delta / Theta7.0124
0.3	0%	0	0.3	0	75.00	7.91	0%	7.4	11.2	0
CHEF Call 75.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: 0% SymbolCHEF\|20250815\|75.00C Delta0.0642 Imp Vol0.537 Bid0 Gamma0.0227 Theoretical0.15 Ask0.3 Theta-0.0391 Intrinsic Value-9.14 Volume0 Vega0.0129 Time Value9.44 Open Interest7 Rho0.001 Delta / Theta-1.641 CHEF Put 75.00 Exp: Aug 15, 2025 Last: 7.91 Chg.: 0% SymbolCHEF\|20250815\|75.00P Delta-0.725 Imp Vol1.2154 Bid7.4 Gamma0.0267 Theoretical11.2 Ask11.2 Theta-0.2267 Intrinsic Value9.14 Volume0 Vega0.0344 Time Value-1.23 Open Interest0 Rho-0.0116 Delta / Theta3.1989
1.75	0%	0	1.9	0	80.00	0	0%	12.4	16	0
CHEF Call 80.00 Exp: Aug 15, 2025 Last: 1.75 Chg.: 0% SymbolCHEF\|20250815\|80.00C Delta0.1625 Imp Vol1.1626 Bid0 Gamma0.0205 Theoretical0.95 Ask1.9 Theta-0.1649 Intrinsic Value-14.14 Volume0 Vega0.0253 Time Value15.89 Open Interest4 Rho0.0024 Delta / Theta-0.9857 CHEF Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCHEF\|20250815\|80.00P Delta-0.7756 Imp Vol1.4414 Bid12.4 Gamma0.0202 Theoretical16 Ask16 Theta-0.241 Intrinsic Value14.14 Volume0 Vega0.0309 Time Value-14.14 Open Interest0 Rho-0.0128 Delta / Theta3.2179

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CHEF Comments

Write your thoughts about The Chefs Warehouse Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,339.18	+30.90	+0.58%
NSE All Share	145,813.86	+1017.49	+0.70%
US 30	44,190.3	+78.6	+0.18%
US 500	6,343.4	+44.2	+0.70%
FTSE 100	9,164.31	+21.58	+0.24%
DAX	23,904.53	+58.46	+0.25%
South Africa Top 40	92,725.09	+529.59	+0.57%

Brent Oil	66.62	-1.02	-1.51%
Crude Oil WTI	64.08	-1.08	-1.66%
Gold	3,434.10	-0.60	-0.02%
Silver	37.938	+0.114	+0.30%
Copper	4.4158	+0.0298	+0.68%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.002	+0.01%
Nigeria 2Y	16.481	+0.002	+0.01%
U.K. 10Y	4.5370	+0.0170	+0.38%
Germany 10Y	2.6438	+0.0018	+0.07%
U.S. 10Y	4.219	+0.023	+0.55%
U.S. 5Y	3.766	+0.004	+0.11%
U.S. 2Y	3.701	-0.015	-0.40%

Fidelitybk	21.400	-0.100	-0.47%
Zenith Bank	74.40	-1.50	-1.98%
UBA	48.10	-0.80	-1.64%
First HoldCo	32.40	+0.40	+1.25%
Guaranty Trust Holding	99.40	+0.40	+0.40%
Sterling Bank	8.160	+0.740	+9.97%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CHEF	65.72	+0.21	+0.32%
GF New Energy Veh.	0.725	+0.004	+0.55%
OGC	19.800	+0.230	+1.18%
PGH	0.910	+0.020	+2.25%
301285	45.24	+1.81	+4.17%
SRG	1.625	-0.020	-1.22%
101140	9,630	+50	+0.52%
Mackenzie Canadia.	95.93	+0.03	+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	8.160	+9.97%	183.77M
Zenith Bank	74.40	-1.98%	60.35M
Access Holdings	27.50	+0.55%	56.24M
UBA	48.10	-1.64%	35.09M
Guaranty Trust Holding	99.40	+0.40%	15.13M
MTN Nigeria	480.00	0.00%	3.82M
Dangote Cement	577.00	0.00%	2.72M

Name	Last	Chg. %	Vol.
Meyer	18.15	+10.00%	1.08M
SCOA Nigeria	5.500	+10.00%	225.11K
Nem	29.700	+10.00%	460.45K
Jaiz Bank	4.73	+10.00%	20.48M
Guinness Nigeria	128.75	+10.00%	191.23K
Mutual Benefits Assurance	2.42	+10.00%	19.25M
Mansard Ins	12.100	+10.00%	6.74M

Name	Last	Chg. %	Vol.
Nigerian Exchange	63.00	-10.00%	12.71M
UAC Of Nigeria	90.00	-10.00%	6.94M
UH REIT	57.60	-10.00%	250.19K
Livingtrust Mortgage Bank	5.35	-9.93%	399.81K
Multverse	9.80	-9.68%	565.22K
Rtbriscoe	3.50	-9.09%	947.90K
Initiates	13.00	-7.14%	6.17M