Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $51.09 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 26.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 20.40 | 24.50 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 18.00 | 22.00 | % | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 15.30 | 19.80 | % | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 13.20 | 17.20 | % | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 12.60 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.91 | 0.01 | -0.03 | 1/15/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 9.20 | 10.70 | 10.33 | -0.87 | -7.77% | 2 | 4 | 0.54 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 7.30 | 8.40 | 7.87 | -0.88 | -10.06% | 6 | 53 | 0.49 | 0.82 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 5.50 | 6.40 | 7.15 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.75 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 4.30 | 4.60 | 4.95 | 0.00 | 0.00% | 0 | 158 | 0.44 | 0.66 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 2.90 | 3.10 | 2.75 | -1.05 | -27.64% | 3 | 261 | 0.42 | 0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 1.85 | 2.00 | 2.66 | 0.00 | 0.00% | 0 | 183 | 0.40 | 0.39 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 1.10 | 1.25 | 1.13 | -0.47 | -29.38% | 8 | 268 | 0.40 | 0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 0.50 | 0.75 | 0.65 | -0.24 | -26.97% | 6 | 181 | 0.40 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 262 | 0.40 | 0.12 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 432 | 0.40 | 0.08 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 276 | 0.41 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.65 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 65 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.02 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.01 | -0.01 | 11/21/2024 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 274 | 0.65 | -0.06 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.09 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.45 | 0.55 | 0.48 | +0.08 | +20.00% | 2 | 503 | 0.52 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.75 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 117 | 0.49 | -0.18 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 1.20 | 1.35 | 1.30 | +0.35 | +36.85% | 6 | 438 | 0.46 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.95 | 2.15 | 2.17 | +0.67 | +44.67% | 4 | 180 | 0.45 | -0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 2.95 | 3.20 | 3.16 | +0.84 | +36.21% | 2 | 154 | 0.42 | -0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 4.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 180 | 0.41 | -0.61 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 6.00 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.73 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 7.40 | 9.10 | 5.53 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.81 | 0.04 | -0.02 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 9.20 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.88 | 0.03 | -0.02 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 10.80 | 14.90 | % | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 13.10 | 17.90 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.95 | 0.01 | -0.01 | 12/17/2024 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 18.10 | 22.90 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 23.10 | 28.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |