Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $54.40 as of 9/18/2025 10:22:08 AM 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 | 14.90 | 19.00 | 16.95 | 17.29 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 40.00 | 12.60 | 14.60 | 13.60 | 14.84 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 42.50 | 10.80 | 13.90 | 12.35 | 19.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:04 PM EST |
| 45.00 | 9.20 | 9.60 | 9.40 | 9.41 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 47.50 | 5.00 | 8.30 | 6.65 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 50.00 | 4.30 | 4.60 | 4.45 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.39 | 0.99 | 0.02 | -0.02 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 52.50 | 2.05 | 2.20 | 2.13 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.31 | 0.86 | 0.12 | -0.19 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.40 | 0.44 | 0.21 | -0.20 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | 0.07 | 0.06 | -0.04 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,230 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 3.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.71 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:04 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 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | -0.01 | 0.02 | -0.02 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | -0.14 | 0.12 | -0.19 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 55.00 | 1.05 | 1.30 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 492 | 0.62 | -0.56 | 0.21 | -0.20 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 57.50 | 3.10 | 3.30 | 3.20 | 3.04 | 0.00 | 0.00% | 0.06 | 0 | 236 | 1.25 | -0.93 | 0.06 | -0.04 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 60.00 | 5.50 | 5.70 | 5.60 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 386 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 62.50 | 8.00 | 8.30 | 8.15 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 69 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 65.00 | 10.50 | 10.70 | 10.60 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 67.50 | 11.30 | 15.10 | 13.20 | 8.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 70.00 | 13.50 | 17.70 | 15.60 | 9.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:04 PM EST |
| 72.50 | 16.00 | 20.20 | 18.10 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 4:00:04 PM EST |
| 75.00 | 18.50 | 22.70 | 20.60 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:04 PM EST |
| 80.00 | 23.50 | 27.70 | 25.60 | % | 0.32 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 85.00 | 28.50 | 32.70 | 30.60 | % | 0.36 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 90.00 | 33.50 | 37.70 | 35.60 | % | 0.40 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 95.00 | 38.50 | 42.70 | 40.60 | % | 0.43 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST |