Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $52.55 as of 12/26/2025 7:45:14 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 | 18.30 | 22.20 | 20.25 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 15.70 | 18.70 | 17.20 | % | 0.49 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 37.50 | 13.40 | 16.30 | 14.85 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 10.90 | 14.60 | 12.75 | 12.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.90 | 0.96 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 42.50 | 8.60 | 11.90 | 10.25 | % | 0.24 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 45.00 | 7.00 | 9.10 | 8.05 | % | 0.18 | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 47.50 | 4.30 | 7.70 | 6.00 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.65 | 0.77 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 3.20 | 5.80 | 4.50 | 4.27 | +0.31 | +7.83% | 0.09 | 20 | 20 | 0.60 | 0.66 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 52.50 | 1.65 | 3.70 | 2.68 | 2.46 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.37 | 0.53 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 0.60 | 2.15 | 1.38 | 1.90 | +0.44 | +30.14% | 0.03 | 27 | 59 | 0.28 | 0.39 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 57.50 | 0.35 | 1.20 | 0.78 | 1.10 | +0.11 | +11.12% | 0.01 | 3 | 25 | 0.29 | 0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | 0.64 | +0.05 | +8.48% | 0.01 | 9 | 110 | 0.30 | 0.18 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 28 | 0.41 | 0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 42.50 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.67 | -0.07 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 0.05 | 1.70 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.15 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 47.50 | 0.40 | 1.85 | 1.13 | 1.13 | 0.00 | 0.00% | 0.02 | 2 | 43 | 0.37 | -0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 1.65 | 1.95 | 1.80 | 1.90 | +0.05 | +2.71% | 0.04 | 511 | 29 | 0.36 | -0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 52.50 | 1.50 | 3.10 | 2.30 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.47 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 2.55 | 5.40 | 3.98 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.61 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 57.50 | 4.90 | 8.00 | 6.45 | 6.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.73 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 6.20 | 10.00 | 8.10 | % | 0.13 | 0 | 0 | 0.64 | -0.82 | 0.04 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 10.80 | 14.70 | 12.75 | % | 0.20 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:45 PM EST |