Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $52.58 as of 5/27/2025 4:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.50 | 32.20 | 24.00 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 3:59:47 PM EST |
| 27.50 | 27.00 | 29.70 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 3:59:47 PM EST |
| 30.00 | 23.70 | 27.20 | 25.03 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 3:59:47 PM EST |
| 32.50 | 21.20 | 25.30 | 14.20 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 3:59:47 PM EST |
| 35.00 | 18.70 | 22.80 | 18.00 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:47 PM EST |
| 37.50 | 16.50 | 19.50 | 11.41 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.97 | 0.01 | -0.01 | 5/1/2025 | 5/27/2025 3:59:47 PM EST |
| 40.00 | 14.20 | 18.00 | 14.00 | 0.00 | 0.00% | 0 | 84 | 0.83 | 0.96 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 3:59:47 PM EST |
| 42.50 | 11.60 | 15.50 | 9.80 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.93 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 3:59:47 PM EST |
| 45.00 | 11.00 | 13.10 | 8.17 | 0.00 | 0.00% | 0 | 100 | 0.67 | 0.90 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 3:59:47 PM EST |
| 47.50 | 8.40 | 9.50 | 9.05 | +2.25 | +33.09% | 2 | 91 | 0.44 | 0.86 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 50.00 | 6.40 | 7.20 | 7.30 | +2.33 | +46.89% | 6 | 133 | 0.40 | 0.79 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 52.50 | 4.90 | 5.40 | 5.00 | +1.60 | +47.06% | 1 | 167 | 0.41 | 0.69 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 55.00 | 3.00 | 3.60 | 3.44 | +1.19 | +52.89% | 56 | 1,043 | 0.34 | 0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 57.50 | 1.40 | 2.40 | 2.28 | +0.88 | +62.86% | 15 | 315 | 0.31 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 60.00 | 1.25 | 1.50 | 1.40 | +0.61 | +77.22% | 7 | 306 | 0.35 | 0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 62.50 | 0.45 | 0.90 | 0.80 | -0.05 | -5.89% | 75 | 87 | 0.32 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | +0.28 | +186.67% | 5 | 433 | 0.34 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 868 | 0.45 | 0.05 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 127 | 0.46 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 3:59:47 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 860 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 410 | 0.89 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:47 PM EST |
| 37.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.60 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 3:59:47 PM EST |
| 40.00 | 0.20 | 0.40 | 0.24 | -0.11 | -31.43% | 10 | 87 | 0.58 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 42.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 148 | 0.50 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:47 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | -0.40 | -47.06% | 12 | 460 | 0.46 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 47.50 | 0.65 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 237 | 0.43 | -0.14 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:47 PM EST |
| 50.00 | 1.00 | 1.20 | 1.01 | -0.89 | -46.85% | 2 | 149 | 0.40 | -0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 52.50 | 1.65 | 1.80 | 1.70 | -1.25 | -42.38% | 19 | 134 | 0.38 | -0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 55.00 | 2.35 | 3.30 | 2.60 | -0.70 | -21.22% | 1 | 97 | 0.39 | -0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:47 PM EST |
| 57.50 | 3.80 | 4.10 | 4.34 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.56 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 3:59:47 PM EST |
| 60.00 | 5.10 | 6.10 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.68 | 0.05 | -0.03 | 3/11/2025 | 5/27/2025 3:59:47 PM EST |
| 62.50 | 7.10 | 7.70 | 12.10 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.78 | 0.04 | -0.02 | 4/23/2025 | 5/27/2025 3:59:47 PM EST |
| 65.00 | 9.20 | 10.30 | 18.10 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.86 | 0.03 | -0.02 | 3/11/2025 | 5/27/2025 3:59:47 PM EST |
| 70.00 | 13.70 | 15.90 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 1/28/2025 | 5/27/2025 3:59:47 PM EST |
| 75.00 | 17.50 | 21.50 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:47 PM EST | |||
| 80.00 | 22.50 | 26.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:47 PM EST |