Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.35 as of 10/27/2025 5:06:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.60 | 25.70 | 23.65 | % | 0.73 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 19.10 | 22.60 | 20.85 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 37.50 | 16.70 | 20.10 | 18.40 | % | 0.49 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 40.00 | 14.30 | 17.70 | 16.00 | % | 0.40 | 0 | 0 | 0.98 | 0.97 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 42.50 | 11.90 | 16.00 | 13.95 | % | 0.33 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 45.00 | 9.90 | 13.00 | 11.45 | % | 0.25 | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 47.50 | 8.10 | 9.80 | 8.95 | % | 0.19 | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 50.00 | 6.00 | 7.80 | 6.90 | 7.50 | +1.10 | +17.19% | 0.14 | 5 | 5 | 0.74 | 0.78 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 52.50 | 4.20 | 6.90 | 5.55 | 5.81 | -0.39 | -6.29% | 0.11 | 5 | 11 | 0.43 | 0.68 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 3.10 | 5.40 | 4.25 | 4.20 | -0.17 | -3.89% | 0.08 | 3 | 5 | 0.45 | 0.57 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 57.50 | 1.50 | 4.40 | 2.95 | 3.00 | -0.35 | -10.45% | 0.05 | 11 | 18 | 0.43 | 0.46 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 0.80 | 3.40 | 2.10 | 2.25 | -0.30 | -11.77% | 0.04 | 18 | 49 | 0.42 | 0.34 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 62.50 | 0.40 | 2.20 | 1.30 | 1.58 | -0.07 | -4.25% | 0.02 | 35 | 4 | 0.40 | 0.25 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 0.55 | 1.75 | 1.15 | 0.93 | -0.17 | -15.46% | 0.02 | 8 | 11 | 0.46 | 0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 1.20 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.08 | 0.02 | -0.01 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 40.00 | 0.05 | 1.85 | 0.95 | % | 0.02 | 0 | 0 | 0.73 | -0.03 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 42.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 45.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.10 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 1.45 | 0.75 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.15 | 0.02 | -0.02 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 1.15 | 1.50 | 1.33 | 1.35 | +0.05 | +3.85% | 0.03 | 46 | 34 | 0.43 | -0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 52.50 | 1.50 | 2.50 | 2.00 | 1.97 | +0.27 | +15.89% | 0.04 | 27 | 30 | 0.42 | -0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 1.70 | 4.40 | 3.05 | 3.16 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | -0.43 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 57.50 | 2.95 | 5.70 | 4.33 | 3.90 | -0.10 | -2.50% | 0.08 | 15 | 1 | 0.41 | -0.54 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 4.60 | 6.50 | 5.55 | 5.99 | -0.54 | -8.27% | 0.09 | 1 | 2 | 0.36 | -0.66 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 62.50 | 5.80 | 9.20 | 7.50 | % | 0.12 | 0 | 0 | 0.60 | -0.75 | 0.04 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 65.00 | 8.50 | 11.30 | 9.90 | % | 0.15 | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 70.00 | 13.00 | 16.10 | 14.55 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 75.00 | 17.30 | 21.20 | 19.25 | % | 0.26 | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 80.00 | 22.20 | 26.10 | 24.15 | % | 0.30 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |