Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $50.15 as of 4/25/2025 8:20:49 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 | 27.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.50 | 21.00 | 24.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 18.20 | 22.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 32.50 | 15.70 | 19.50 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 13.30 | 17.40 | % | 0 | 0 | 1.82 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 37.50 | 11.60 | 14.30 | 12.90 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.94 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 10.00 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.91 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 8.10 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 87 | 1.05 | 0.86 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 5.90 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 125 | 0.60 | 0.79 | 0.04 | -0.06 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 4.10 | 4.40 | 4.20 | -0.84 | -16.67% | 1 | 213 | 0.56 | 0.69 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 2.60 | 2.90 | 2.81 | -0.54 | -16.12% | 8 | 393 | 0.54 | 0.55 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 1.50 | 1.75 | 1.55 | -0.61 | -28.25% | 3 | 433 | 0.52 | 0.40 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.80 | 0.95 | 0.85 | -0.35 | -29.17% | 17 | 506 | 0.51 | 0.27 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 2 | 670 | 0.50 | 0.17 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 2 | 366 | 0.49 | 0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 434 | 0.63 | 0.05 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 276 | 0.92 | 0.03 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 113 | 0.90 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 9 | 149 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 9 | 215 | 1.36 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 615 | 107 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 2 | 25 | 1.48 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 267 | 1.04 | -0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 63 | 0.80 | -0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.40 | 0.31 | -0.11 | -26.19% | 18 | 527 | 0.72 | -0.09 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.45 | 0.60 | 0.52 | -0.06 | -10.35% | 3 | 560 | 0.66 | -0.14 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.80 | 0.90 | 0.90 | +0.08 | +9.76% | 8 | 561 | 0.60 | -0.21 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 1.45 | 1.65 | 1.65 | -0.12 | -6.78% | 25 | 299 | 0.58 | -0.31 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 2.40 | 2.60 | 2.54 | -0.26 | -9.29% | 4 | 181 | 0.55 | -0.45 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 3.80 | 4.00 | 4.00 | +0.30 | +8.11% | 13 | 194 | 0.54 | -0.60 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 5.50 | 5.80 | 4.75 | 0.00 | 0.00% | 0 | 56 | 0.53 | -0.73 | 0.05 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 6.70 | 8.60 | 5.53 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.83 | 0.04 | -0.04 | 2/21/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 9.30 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 33 | 1.03 | -0.90 | 0.03 | -0.03 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 10.40 | 14.70 | % | 0 | 0 | 1.23 | -0.95 | 0.02 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 65.00 | 12.50 | 17.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 12/17/2024 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 17.50 | 22.40 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 75.00 | 22.50 | 27.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |