Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $62.13 as of 8/22/2025 3:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.90 | 39.90 | 37.90 | % | 1.52 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 33.40 | 37.40 | 35.40 | % | 1.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 31.10 | 34.90 | 33.00 | 19.59 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 28.50 | 32.50 | 30.50 | % | 0.94 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 26.00 | 30.00 | 28.00 | 20.82 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 23.70 | 27.60 | 25.65 | 14.40 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 22.80 | 24.20 | 23.50 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 27 | 1.20 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 20.30 | 21.50 | 20.90 | 15.80 | 0.00 | 0.00% | 0.49 | 0 | 42 | 0.93 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 18.00 | 20.20 | 19.10 | 16.80 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.98 | 0.97 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 15.70 | 16.00 | 15.85 | 15.90 | 0.00 | 0.00% | 0.33 | 0 | 142 | 0.41 | 0.95 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 13.30 | 13.60 | 13.45 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 100 | 0.40 | 0.92 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 11.00 | 11.30 | 11.15 | 14.35 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.38 | 0.88 | 0.02 | -0.02 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 8.80 | 9.10 | 8.95 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.36 | 0.83 | 0.03 | -0.03 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 6.80 | 7.10 | 6.95 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 314 | 0.35 | 0.77 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 5.00 | 5.30 | 5.15 | 5.90 | +1.15 | +24.22% | 0.09 | 3 | 484 | 0.34 | 0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.30 | +9.10% | 0.06 | 12 | 408 | 0.33 | 0.56 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 2.35 | 2.60 | 2.48 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 349 | 0.33 | 0.44 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 1.50 | 1.70 | 1.60 | 1.59 | +0.19 | +13.58% | 0.02 | 3 | 987 | 0.32 | 0.32 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.90 | 1.15 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.33 | 0.23 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 0.55 | 0.75 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.33 | 0.16 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.33 | 0.12 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.04 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.97 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.88 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.11 | -35.49% | 0.00 | 1 | 202 | 0.50 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.48 | -0.05 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.17 | -30.91% | 0.01 | 10 | 88 | 0.45 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.50 | 0.70 | 0.60 | 0.72 | -0.08 | -10.00% | 0.01 | 2 | 72 | 0.42 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.83 | -0.32 | -27.83% | 0.02 | 3 | 306 | 0.39 | -0.17 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 1.25 | 1.45 | 1.35 | 1.35 | -0.48 | -26.23% | 0.02 | 2 | 93 | 0.37 | -0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 1.95 | 2.15 | 2.05 | 2.08 | -0.67 | -24.37% | 0.03 | 7 | 123 | 0.36 | -0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 2.95 | 3.20 | 3.08 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.35 | -0.44 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 3.94 | -0.76 | -16.17% | 0.07 | 6 | 55 | 0.34 | -0.56 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 5.90 | 6.20 | 6.05 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.34 | -0.68 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 7.80 | 8.10 | 7.95 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.34 | -0.77 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 8.80 | 11.30 | 10.05 | % | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 11.00 | 13.70 | 12.35 | 10.21 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | -0.88 | 0.02 | -0.02 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 15.30 | 19.30 | 17.30 | % | 0.22 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 20.30 | 24.40 | 22.35 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 25.30 | 29.10 | 27.20 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |