Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $47.74 as of 11/26/2025 8:10:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.70 | 22.00 | 20.35 | 36.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.57 | 0.99 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 16.20 | 19.60 | 17.90 | 35.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.41 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 13.70 | 17.20 | 15.45 | 23.26 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 11.40 | 14.90 | 13.15 | 10.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.11 | 0.97 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 9.00 | 12.50 | 10.75 | 13.31 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.97 | 0.90 | 0.02 | -0.02 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 7.20 | 10.20 | 8.70 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 1,267 | 0.83 | 0.86 | 0.03 | -0.02 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 5.10 | 7.30 | 6.20 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.59 | 0.78 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 4.00 | 4.60 | 4.30 | 4.30 | +0.50 | +13.16% | 0.10 | 2 | 77 | 0.36 | 0.69 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 2.45 | 2.95 | 2.70 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.34 | 0.56 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 1.25 | 1.55 | 1.40 | 1.45 | +0.08 | +5.84% | 0.03 | 67 | 193 | 0.30 | 0.41 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 0.55 | 1.10 | 0.83 | 0.85 | +0.15 | +21.43% | 0.02 | 2 | 203 | 0.32 | 0.28 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.70 | 0.48 | 0.47 | +0.12 | +34.29% | 0.01 | 34 | 370 | 0.33 | 0.20 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.38 | 0.14 | 0.03 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.37 | 0.11 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.47 | 0.06 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 3 | 717 | 0.45 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.46 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.73 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 344 | 0.54 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.84 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.93 | -0.03 | 0.01 | -0.01 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.65 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.10 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.14 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.45 | 1.00 | 0.73 | 0.72 | -0.13 | -15.30% | 0.02 | 6 | 91 | 0.38 | -0.22 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.55 | 1.23 | 1.32 | -0.13 | -8.97% | 0.03 | 10 | 108 | 0.35 | -0.31 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 1.95 | 2.35 | 2.15 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.34 | -0.44 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 3.64 | -1.62 | -30.80% | 0.07 | 15 | 400 | 0.32 | -0.59 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 5.00 | 5.50 | 5.25 | 6.34 | 0.00 | 0.00% | 0.10 | 0 | 398 | 0.32 | -0.72 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 5.70 | 8.70 | 7.20 | 9.58 | 0.00 | 0.00% | 0.13 | 0 | 130 | 0.58 | -0.80 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 8.00 | 11.70 | 9.85 | 10.46 | -1.66 | -13.70% | 0.17 | 1 | 1 | 0.75 | -0.86 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 10.50 | 14.10 | 12.30 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.82 | -0.89 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 13.10 | 16.70 | 14.90 | 15.29 | +0.94 | +6.56% | 0.24 | 2 | 2 | 0.92 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 15.60 | 19.00 | 17.30 | 17.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 67.50 | 18.30 | 21.30 | 19.80 | 14.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 10/8/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 20.90 | 23.80 | 22.35 | 24.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 72.50 | 23.30 | 26.30 | 24.80 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.10 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 25.80 | 28.80 | 27.30 | 12.66 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 30.80 | 33.80 | 32.30 | 17.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 35.80 | 38.80 | 37.30 | 38.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 40.80 | 43.80 | 42.30 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 45.80 | 48.80 | 47.30 | % | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |