Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $61.59 as of 8/12/2025 2:11:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 22.40 | 26.40 | 24.40 | % | 0.65 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 40.00 | 19.90 | 23.90 | 21.90 | 22.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 42.50 | 17.40 | 21.40 | 19.40 | 20.06 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 45.00 | 14.90 | 18.90 | 16.90 | % | 0.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 47.50 | 12.40 | 14.90 | 13.65 | % | 0.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 50.00 | 10.10 | 13.50 | 11.80 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.45 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:59:00 PM EST |
| 52.50 | 8.60 | 9.70 | 9.15 | 14.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:59:00 PM EST |
| 55.00 | 6.60 | 7.20 | 6.90 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 57.50 | 4.20 | 4.70 | 4.45 | 3.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 0.95 | 0.04 | -0.06 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.27 | +0.47 | +26.12% | 0.04 | 2 | 108 | 0.41 | 0.77 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 62.50 | 0.65 | 0.80 | 0.73 | 0.65 | +0.05 | +8.34% | 0.01 | 128 | 165 | 0.41 | 0.39 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 317 | 531 | 0.46 | 0.10 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1,042 | 0.62 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 1,016 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,734 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 240 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.10 | +333.34% | 0.00 | 2 | 214 | 0.80 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 9 | 350 | 0.55 | -0.05 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.39 | -60.94% | 0.00 | 61 | 1,414 | 0.42 | -0.23 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 62.50 | 1.10 | 1.30 | 1.20 | 1.20 | -0.81 | -40.30% | 0.02 | 38 | 523 | 0.40 | -0.61 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 2.90 | -1.06 | -26.77% | 0.05 | 5 | 248 | 0.41 | -0.90 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 67.50 | 5.20 | 6.20 | 5.70 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.77 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 70.00 | 7.10 | 8.80 | 7.95 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 72.50 | 9.00 | 11.70 | 10.35 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 75.00 | 11.10 | 15.10 | 13.10 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.50 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:59:00 PM EST |
| 80.00 | 16.10 | 20.10 | 18.10 | % | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 85.00 | 21.10 | 25.10 | 23.10 | % | 0.27 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 90.00 | 26.10 | 30.10 | 28.10 | % | 0.31 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST |