Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $64.77 as of 7/11/2025 8:10:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.50 | 41.10 | 39.30 | 38.90 | 0.00 | 0.00% | 1.57 | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 27.50 | 36.00 | 39.20 | 37.60 | 37.79 | 0.00 | 0.00% | 1.37 | 0 | 6 | 5.52 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 33.50 | 36.80 | 35.15 | 34.69 | 0.00 | 0.00% | 1.17 | 0 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 32.50 | 31.00 | 33.60 | 32.30 | 32.32 | 0.00 | 0.00% | 0.99 | 0 | 12 | 4.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 28.50 | 31.30 | 29.90 | 30.05 | 0.00 | 0.00% | 0.85 | 0 | 14 | 3.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 37.50 | 26.00 | 28.60 | 27.30 | 27.56 | 0.00 | 0.00% | 0.73 | 0 | 12 | 3.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 22.90 | 26.30 | 24.60 | 23.70 | 0.00 | 0.00% | 0.61 | 0 | 85 | 3.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 42.50 | 20.70 | 23.60 | 22.15 | 21.92 | 0.00 | 0.00% | 0.52 | 0 | 56 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 18.70 | 21.20 | 19.95 | 19.45 | 0.00 | 0.00% | 0.44 | 0 | 91 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 16.40 | 17.80 | 17.10 | 16.60 | -0.30 | -1.78% | 0.36 | 3 | 82 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 14.00 | 15.00 | 14.50 | 13.80 | -0.60 | -4.17% | 0.29 | 1 | 102 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 12.10 | 12.50 | 12.30 | 11.33 | -0.27 | -2.33% | 0.23 | 3 | 162 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 9.00 | 10.70 | 9.85 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 959 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 7.20 | 7.50 | 7.35 | 7.22 | +0.27 | +3.89% | 0.13 | 8 | 441 | 0.69 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 4.70 | 5.00 | 4.85 | 4.57 | -0.26 | -5.39% | 0.08 | 7 | 435 | 0.50 | 0.94 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 2.50 | 2.70 | 2.60 | 2.60 | +0.25 | +10.64% | 0.04 | 5 | 482 | 0.34 | 0.78 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.25 | +35.72% | 0.01 | 15 | 606 | 0.30 | 0.46 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 155 | 100 | 0.26 | 0.15 | 0.09 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,001 | 0.33 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 144 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.39 | -70.91% | 0.00 | 1 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.36 | +0.31 | +620.00% | 0.00 | 1 | 21 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 846 | 3.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 450 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 335 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.85 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 223 | 216 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | 0.10 | -0.08 | -44.45% | 0.01 | 14 | 180 | 0.97 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.95 | 0.53 | 0.10 | -0.10 | -50.00% | 0.01 | 6 | 153 | 0.47 | -0.06 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 62.50 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 65 | 102 | 0.35 | -0.22 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 1.10 | 2.25 | 1.68 | 1.85 | +0.73 | +65.18% | 0.03 | 9 | 88 | 0.42 | -0.54 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 67.50 | 1.80 | 3.20 | 2.50 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.85 | 0.09 | -0.04 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 4.10 | 7.40 | 5.75 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -0.98 | 0.02 | -0.01 | 1/28/2025 | 7/11/2025 3:59:56 PM EST |
| 72.50 | 6.60 | 10.00 | 8.30 | % | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 9.10 | 12.50 | 10.80 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 13.40 | 17.50 | 15.45 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |