Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $50.31 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.30 | 27.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 20.80 | 24.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 18.40 | 21.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 15.90 | 19.60 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 13.40 | 16.60 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 37.50 | 11.00 | 14.40 | % | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 9.70 | 12.10 | % | 0 | 0 | 0.56 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 8.30 | 8.70 | 9.43 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.85 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 6.20 | 6.50 | 6.10 | +1.25 | +25.78% | 4 | 6 | 0.44 | 0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 4.40 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.69 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 2.90 | 3.10 | 3.00 | -0.02 | -0.67% | 3 | 14 | 0.40 | 0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 1.75 | 2.00 | 1.90 | -0.05 | -2.57% | 10 | 49 | 0.38 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 1.00 | 1.15 | 1.06 | +0.01 | +0.96% | 2 | 49 | 0.37 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 0.50 | 1.25 | 0.56 | -0.01 | -1.76% | 19 | 234 | 0.37 | 0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 0.35 | 0.25 | -0.07 | -21.88% | 4 | 14 | 0.37 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:51 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 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.02 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.08 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.11 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | -0.08 | -11.77% | 8 | 17 | 0.46 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.90 | 1.05 | 1.00 | -0.05 | -4.77% | 6 | 9 | 0.43 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 1.50 | 1.70 | 1.63 | 0.00 | 0.00% | 0 | 125 | 0.40 | -0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 2.35 | 2.70 | 2.77 | 0.00 | 0.00% | 0 | 182 | 0.38 | -0.46 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 3.70 | 4.10 | 4.00 | -1.69 | -29.71% | 1 | 119 | 0.36 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 5.50 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.72 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 7.30 | 7.90 | % | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 8.80 | 11.20 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 13.60 | 16.10 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST |