Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.53 as of 9/12/2025 8:41:40 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 | 29.60 | 33.80 | 31.70 | 25.05 | 0.00 | 0.00% | 1.27 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 27.20 | 31.30 | 29.25 | 21.17 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 24.70 | 28.80 | 26.75 | 19.69 | 0.00 | 0.00% | 0.89 | 0 | 11 | 1.50 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 22.30 | 26.40 | 24.35 | 19.30 | 0.00 | 0.00% | 0.75 | 0 | 33 | 1.37 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 19.80 | 24.00 | 21.90 | 32.90 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.24 | 0.98 | 0.00 | -0.01 | 7/23/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 17.50 | 21.50 | 19.50 | 22.57 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.11 | 0.96 | 0.01 | -0.01 | 6/16/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 15.10 | 19.10 | 17.10 | 18.90 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.00 | 0.95 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 14.10 | 15.80 | 14.95 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 167 | 0.80 | 0.92 | 0.01 | -0.02 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 11.90 | 13.20 | 12.55 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.69 | 0.88 | 0.02 | -0.02 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 9.60 | 10.80 | 10.20 | 10.34 | -5.56 | -34.97% | 0.21 | 2 | 16 | 0.65 | 0.84 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 7.50 | 9.10 | 8.30 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 147 | 0.42 | 0.78 | 0.03 | -0.03 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 5.40 | 7.10 | 6.25 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.38 | 0.71 | 0.04 | -0.03 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 3.60 | 5.00 | 4.30 | 4.85 | -3.05 | -38.61% | 0.08 | 4 | 66 | 0.34 | 0.62 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 2.30 | 3.50 | 2.90 | 3.30 | -1.30 | -28.27% | 0.05 | 3 | 93 | 0.32 | 0.50 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 1.00 | 3.10 | 2.05 | 2.30 | -0.90 | -28.13% | 0.03 | 1,016 | 123 | 0.33 | 0.37 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.95 | 1.75 | 1.35 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.33 | 0.25 | 0.04 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 1.25 | 0.65 | 1.00 | -0.44 | -30.56% | 0.01 | 7 | 123 | 0.36 | 0.16 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.25 | 0.85 | 0.55 | 0.71 | -0.24 | -25.27% | 0.01 | 3 | 103 | 0.32 | 0.10 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.48 | -0.22 | -31.43% | 0.01 | 1 | 326 | 0.33 | 0.06 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.15 | 0.80 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.03 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.45 | -69.24% | 0.00 | 20 | 86 | 0.49 | 0.02 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:53 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 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.14 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.68 | -0.01 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 1.15 | 0.63 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.77 | -0.02 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | -0.04 | 0.01 | -0.01 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 1.15 | 0.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | -0.05 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.52 | -0.08 | 0.01 | -0.02 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.02 | +3.18% | 0.01 | 1 | 90 | 0.46 | -0.12 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.65 | 1.35 | 1.00 | 1.02 | -0.07 | -6.43% | 0.02 | 7 | 217 | 0.45 | -0.16 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.95 | 2.00 | 1.48 | 1.30 | +0.03 | +2.37% | 0.03 | 1 | 130 | 0.43 | -0.22 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 1.75 | 2.25 | 2.00 | 1.97 | +0.22 | +12.58% | 0.04 | 4 | 128 | 0.40 | -0.29 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 2.45 | 3.00 | 2.73 | 2.61 | +0.19 | +7.86% | 0.05 | 714 | 1,170 | 0.37 | -0.38 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 3.50 | 4.30 | 3.90 | 4.20 | +0.65 | +18.31% | 0.07 | 3 | 185 | 0.36 | -0.50 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 4.20 | 5.70 | 4.95 | 5.57 | +0.73 | +15.09% | 0.08 | 1 | 148 | 0.31 | -0.63 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 5.90 | 8.30 | 7.10 | 7.30 | +1.50 | +25.87% | 0.11 | 2 | 62 | 0.49 | -0.75 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 7.30 | 9.80 | 8.55 | 7.79 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.44 | -0.84 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 10.00 | 13.20 | 11.60 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.61 | -0.90 | 0.02 | -0.01 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 11.70 | 15.70 | 13.70 | 13.30 | -2.56 | -16.15% | 0.20 | 1 | 25 | 0.67 | -0.94 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 14.10 | 18.10 | 16.10 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 16.50 | 20.60 | 18.55 | % | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 21.50 | 25.60 | 23.55 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 26.50 | 30.60 | 28.55 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 31.50 | 35.60 | 33.55 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 36.50 | 40.60 | 38.55 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |