Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $59.99 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.90 | 25.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 40.00 | 18.50 | 22.60 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 42.50 | 16.10 | 20.10 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 45.00 | 13.70 | 17.50 | % | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 47.50 | 11.80 | 14.70 | % | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 50.00 | 10.50 | 12.10 | % | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 52.50 | 8.50 | 9.20 | % | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 55.00 | 6.70 | 7.30 | 6.65 | % | 1 | 0 | 0.45 | 0.72 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 57.50 | 5.10 | 5.70 | 5.20 | +0.70 | +15.56% | 3 | 2 | 0.44 | 0.63 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 60.00 | 3.60 | 4.10 | 3.75 | +0.78 | +26.27% | 9 | 2 | 0.41 | 0.53 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 62.50 | 2.40 | 3.20 | % | 0 | 0 | 0.41 | 0.41 | 0.05 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 65.00 | 1.20 | 2.30 | % | 0 | 0 | 0.37 | 0.30 | 0.04 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 67.50 | 0.60 | 1.65 | % | 0 | 0 | 0.63 | 0.21 | 0.04 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 70.00 | 0.10 | 1.15 | % | 0 | 0 | 0.66 | 0.14 | 0.03 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 75.00 | 0.10 | 0.85 | % | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.05 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 40.00 | 0.05 | 0.95 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 42.50 | 0.25 | 0.35 | 0.28 | % | 10 | 0 | 0.57 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 45.00 | 0.30 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.07 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:46 PM EST |
| 47.50 | 0.45 | 1.00 | % | 0 | 0 | 0.88 | -0.08 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 50.00 | 0.55 | 0.90 | 0.75 | % | 10 | 0 | 0.48 | -0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 52.50 | 1.10 | 1.25 | % | 0 | 0 | 0.43 | -0.21 | 0.03 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 55.00 | 1.65 | 1.80 | 1.76 | -0.14 | -7.37% | 3 | 6 | 0.41 | -0.28 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 57.50 | 2.45 | 2.80 | 2.60 | -0.40 | -13.34% | 4 | 3 | 0.41 | -0.37 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 60.00 | 3.40 | 4.20 | 3.70 | -0.20 | -5.13% | 3 | 1 | 0.41 | -0.47 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 62.50 | 4.70 | 5.40 | % | 0 | 0 | 0.38 | -0.59 | 0.05 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 65.00 | 5.70 | 7.00 | % | 0 | 0 | 0.61 | -0.70 | 0.04 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
| 67.50 | 7.60 | 9.00 | % | 0 | 0 | 0.63 | -0.79 | 0.04 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 70.00 | 9.20 | 11.60 | % | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 75.00 | 13.60 | 16.30 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 80.00 | 18.00 | 22.00 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 85.00 | 22.90 | 27.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 90.00 | 27.90 | 31.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST |