Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $54.97 as of 2/21/2025 3:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.50 | 36.50 | 30.03 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 30.60 | 34.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 27.60 | 31.70 | 16.30 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 24.70 | 29.50 | 14.58 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 22.60 | 27.00 | 19.26 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 21.10 | 24.50 | 18.80 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.99 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 17.50 | 21.50 | 18.80 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.99 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 16.30 | 18.30 | 15.90 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.96 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 14.10 | 15.60 | 14.10 | -1.00 | -6.63% | 100 | 170 | 0.82 | 0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 11.60 | 13.40 | 12.70 | 0.00 | 0.00% | 0 | 107 | 0.71 | 0.91 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 9.40 | 11.00 | 10.70 | -0.55 | -4.89% | 1 | 140 | 0.61 | 0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 7.30 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 439 | 0.37 | 0.83 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 5.80 | 6.20 | 5.85 | -0.85 | -12.69% | 20 | 666 | 0.38 | 0.76 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 4.00 | 4.50 | 3.95 | -0.96 | -19.56% | 20 | 193 | 0.36 | 0.65 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 2.70 | 2.95 | 2.85 | -0.15 | -5.00% | 21 | 432 | 0.35 | 0.51 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 1.70 | 1.90 | 1.60 | -0.70 | -30.44% | 9 | 338 | 0.34 | 0.38 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 1.10 | 1.30 | 1.05 | -0.15 | -12.50% | 12 | 943 | 0.36 | 0.26 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 0.65 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.18 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.40 | 0.50 | 0.40 | -0.45 | -52.95% | 2 | 379 | 0.36 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.80 | 0.16 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.84 | -0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.94 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 0.85 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.65 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 203 | 0.51 | -0.07 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 157 | 0.47 | -0.09 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.45 | 0.60 | 0.45 | +0.05 | +12.50% | 1 | 315 | 0.44 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 0.70 | 0.90 | 0.92 | +0.27 | +41.54% | 682 | 244 | 0.41 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 1.20 | 1.35 | 1.44 | +0.39 | +37.15% | 151 | 287 | 0.38 | -0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 1.95 | 2.10 | 2.15 | +0.25 | +13.16% | 11 | 95 | 0.37 | -0.35 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 3.00 | 3.30 | 3.60 | +0.65 | +22.04% | 2 | 68 | 0.36 | -0.49 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 4.50 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.62 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 5.80 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.74 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 7.40 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.82 | 0.04 | -0.02 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 9.10 | 12.50 | 10.70 | +1.60 | +17.59% | 1 | 2 | 0.65 | -0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 13.70 | 17.80 | 14.74 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.95 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |