Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.30 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.80 | 31.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 24.30 | 29.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 32.50 | 21.90 | 26.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 19.30 | 24.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 37.50 | 16.90 | 21.50 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 14.30 | 19.00 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 42.50 | 12.30 | 16.50 | 7.90 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 10.10 | 14.50 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 9.10 | 10.40 | 9.17 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.86 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 7.00 | 8.10 | 7.95 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.80 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 5.30 | 5.70 | 5.05 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.71 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 3.70 | 4.00 | 4.46 | +0.26 | +6.19% | 2 | 75 | 0.40 | 0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 2.50 | 2.75 | 3.10 | +0.25 | +8.78% | 24 | 23 | 0.39 | 0.47 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 1.60 | 1.75 | 1.85 | -0.03 | -1.60% | 9 | 186 | 0.38 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 1.00 | 1.15 | 1.30 | +0.09 | +7.44% | 19 | 7 | 0.39 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.60 | 0.70 | 0.75 | +0.11 | +17.19% | 112 | 12 | 0.39 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | -0.01 | -3.85% | 2 | 5 | 0.40 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 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 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 66 | 0.43 | -0.14 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.85 | 0.95 | 0.85 | -0.05 | -5.56% | 6 | 114 | 0.41 | -0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 1.40 | 1.55 | 1.30 | +0.02 | +1.57% | 11 | 332 | 0.40 | -0.29 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 2.35 | 4.00 | 2.22 | -0.03 | -1.34% | 17 | 25 | 0.39 | -0.40 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 3.60 | 3.80 | 3.50 | +0.10 | +2.95% | 2 | 7 | 0.39 | -0.53 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 5.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.66 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 6.50 | 7.50 | % | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 8.50 | 9.50 | % | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 11.90 | 15.60 | % | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST |