Breaking News

The Chefs Warehouse Inc (CHEF)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

111.21 +0.14 +0.13%

03:59:59 - Closed. Currency in USD

After Hours

111.65

+0.44

+0.40%

7:51:19 - Real-time Data

Type: Equity

Market: United States

Volume: 664,389
Bid/Ask: 0.00 / 0.00
Day's Range: 110.38 - 114.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 06, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75	77.9	0	35.00	0	0%	0	2.15	0
CHEF Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|35.00C Delta0.9878 Imp Vol3.5746 Bid75 Gamma0.0005 Theoretical76.45 Ask77.9 Theta-0.108 Intrinsic Value76.21 Volume0 Vega0.0058 Time Value-76.21 Open Interest1 Rho0.0091 Delta / Theta-9.1442 CHEF Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|35.00P Delta-0.0261 Imp Vol4.4349 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.2466 Intrinsic Value-76.21 Volume0 Vega0.0111 Time Value76.21 Open Interest0 Rho-0.001 Delta / Theta0.1058
0	0%	70	72.9	0	40.00	0	0%	0	1.95	0
CHEF Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|40.00C Delta0.9863 Imp Vol3.1788 Bid70 Gamma0.0006 Theoretical71.45 Ask72.9 Theta-0.1064 Intrinsic Value71.21 Volume0 Vega0.0064 Time Value-71.21 Open Interest0 Rho0.0104 Delta / Theta-9.2724 CHEF Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|40.00P Delta-0.0278 Imp Vol3.8786 Bid0 Gamma0.0009 Theoretical0.98 Ask1.95 Theta-0.2277 Intrinsic Value-71.21 Volume0 Vega0.0118 Time Value71.21 Open Interest0 Rho-0.001 Delta / Theta0.1223
0	0%	65.1	67.9	0	45.00	0	0%	0	2.15	0
CHEF Call 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|45.00C Delta0.9832 Imp Vol2.8999 Bid65.1 Gamma0.0008 Theoretical66.5 Ask67.9 Theta-0.1159 Intrinsic Value66.21 Volume0 Vega0.0077 Time Value-66.21 Open Interest5 Rho0.0117 Delta / Theta-8.4818 CHEF Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|45.00P Delta-0.0333 Imp Vol3.5478 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.2417 Intrinsic Value-66.21 Volume0 Vega0.0136 Time Value66.21 Open Interest1 Rho-0.0012 Delta / Theta0.1379
					111.21	Price @ Oct 06, 2026 20:06 GMT
0.45	-90%	0.95	1.75	4	115.00	4.87	0%	3.9	5.8	0
CHEF Call 115.00 Exp: Oct 16, 2026 Last: 0.45 Chg.: -90% SymbolCHEF\|20261016\|115.00C Delta0.3087 Imp Vol0.3834 Bid0.95 Gamma0.05 Theoretical1.35 Ask1.75 Theta-0.1276 Intrinsic Value-3.79 Volume4 Vega0.0647 Time Value4.24 Open Interest23 Rho0.009 Delta / Theta-2.419 CHEF Put 115.00 Exp: Oct 16, 2026 Last: 4.87 Chg.: 0% SymbolCHEF\|20261016\|115.00P Delta-0.7246 Imp Vol0.3321 Bid3.9 Gamma0.0606 Theoretical4.85 Ask5.8 Theta-0.0948 Intrinsic Value3.79 Volume0 Vega0.0613 Time Value1.08 Open Interest44 Rho-0.0178 Delta / Theta7.6435
1.01	0%	0.15	1.75	0	120.00	9.5	0%	8.1	10.4	1
CHEF Call 120.00 Exp: Oct 16, 2026 Last: 1.01 Chg.: 0% SymbolCHEF\|20261016\|120.00C Delta0.1923 Imp Vol0.5057 Bid0.15 Gamma0.0294 Theoretical0.95 Ask1.75 Theta-0.1293 Intrinsic Value-8.79 Volume0 Vega0.0503 Time Value9.8 Open Interest47 Rho0.0056 Delta / Theta-1.4878 CHEF Put 120.00 Exp: Oct 16, 2026 Last: 9.5 Chg.: 0% SymbolCHEF\|20261016\|120.00P Delta-0.8843 Imp Vol0.3843 Bid8.1 Gamma0.0282 Theoretical9.25 Ask10.4 Theta-0.0615 Intrinsic Value8.79 Volume1 Vega0.0356 Time Value0.71 Open Interest27 Rho-0.0178 Delta / Theta14.3829
0.01	0%	0	1	3	125.00	0	0%	12.4	15	0
CHEF Call 125.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolCHEF\|20261016\|125.00C Delta0.107 Imp Vol0.5493 Bid0 Gamma0.0183 Theoretical0.5 Ask1 Theta-0.0943 Intrinsic Value-13.79 Volume3 Vega0.0339 Time Value13.8 Open Interest107 Rho0.0031 Delta / Theta-1.1349 CHEF Put 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCHEF\|20261016\|125.00P Delta-0.9855 Imp Vol0.3566 Bid12.4 Gamma0.0059 Theoretical13.94 Ask15 Theta-0.0085 Intrinsic Value13.79 Volume0 Vega0.0063 Time Value-13.79 Open Interest0 Rho-0.0071 Delta / Theta115.5326

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,736.69	+59.57	+1.05%
Nikkei 225	70,150.00	-533.98	-0.76%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,810.0	-9.0	-0.12%
US Tech 100	31,094.0	-130.5	-0.42%
DAX	25,146.47	-302.72	-1.19%
Dollar Index	102.085	+0.480	+0.47%

Crude Oil WTI	89.80	+0.36	+0.40%
Brent Oil	101.74	+1.16	+1.15%
Natural Gas	3.151	+0.037	+1.19%
Gold	4,143.67	-43.43	-1.04%
Silver	60.435	-1.154	-1.87%
US Soybeans	1,305.38	+2.38	+0.18%
Copper	6.6255	-0.0240	-0.36%

Philippines 2Y	6.903	+0.062	+0.91%
Philippines 10Y	7.989	+0.273	+3.54%
Philippines 20Y	8.075	+0.264	+3.38%
U.S. 2Y	4.806	+0.015	+0.31%
U.S. 10Y	5.319	+0.051	+0.97%
U.S. 30Y	5.702	+0.061	+1.08%
Germany 10Y	3.4909	+0.0096	+0.28%

Alphabet C	344.59	+0.76	+0.22%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	75.62	+0.80	+1.07%
Booking	157.63	-0.70	-0.44%
Apple	333.63	+0.74	+0.22%
Alibaba ADR	109.26	-1.54	-1.39%
Tesla	380.68	+1.95	+0.51%

Recent Quotes

Name	Price	Chg.	Chg. %
CHEF	111.21	+0.14	+0.13%
PRIY	18.11	-0.89	-4.68%
Innovator Russell.	33.14	-0.05	-0.15%
ETL	1.50	-0.01	-0.33%
SEI/KRW	93.0000	-6.6000	-6.63%
First Trust Multi.	27.03	-0.29	-1.06%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.300	+2.77%	20.81M
Ayala Land	15.400	+0.52%	11.15M
BDO Unibank	111.20	+0.63%	3.61M
Bank of the Philippine Islands	95.60	+2.69%	2.72M
International Container	894.500	+0.51%	1.09M
SM Investments	516.00	+3.28%	589.90K
Ayala	540.00	+1.89%	334.37K

Name	Last	Chg. %	Vol.
LBC Express	9.470	+16.91%	8.50K
Primex	1.050	+14.13%	10.00K
DFNN	0.650	+8.33%	23.00K
Balai Ni Fruitas	0.30	+7.14%	190.00K
United Paragon Mining	0.0090	+4.65%	58.00M
Pryce	16.780	+4.22%	4.20K
Nickel Asia	3.9300	+3.97%	1.44M

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-19.23%	400.00K
Ionics	3.140	-19.07%	12.14M
Cirtek	1.13	-16.91%	17.15M
Discovery World	0.890	-12.75%	4.00K
Supercity Realty Dev	38.00	-11.21%	0.80K
Alliance Select	0.490	-9.26%	1.40M
Lodestar Investment Holdings A	0.3800	-8.43%	390.00K