Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $51.79 as of 1/22/2025 9:51:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.10 | 26.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 19.60 | 24.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 32.50 | 17.00 | 21.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 15.50 | 18.70 | 14.26 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 12.10 | 16.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 11.60 | 12.40 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 9.00 | 10.80 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 5.20 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 53 | 0.23 | 0.91 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 3.60 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 112 | 0.21 | 0.81 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 2.70 | 3.40 | 3.17 | 0.00 | 0.00% | 0 | 1,209 | 0.32 | 0.67 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 1.50 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 137 | 0.35 | 0.48 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.65 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 1,720 | 0.34 | 0.31 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.50 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 127 | 0.34 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 48 | 0.61 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 107 | 0.43 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 151 | 0.38 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 172 | 0.37 | -0.19 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 1.20 | 1.30 | 1.34 | 0.00 | 0.00% | 0 | 92 | 0.35 | -0.33 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 2.25 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.52 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 2.90 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.69 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.50 | 4.20 | 7.80 | % | 0 | 0 | 0.72 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 6.00 | 10.80 | % | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 10.70 | 15.50 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 15.70 | 20.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |