Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $65.89 as of 7/29/2025 3:11:00 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 | 24.10 | 28.30 | 26.20 | % | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 40.00 | 21.60 | 25.80 | 23.70 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 42.50 | 19.20 | 23.40 | 21.30 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 16.80 | 21.00 | 18.90 | % | 0.42 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 15.70 | 17.50 | 16.60 | % | 0.35 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 13.60 | 15.00 | 14.30 | 17.78 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.54 | 0.94 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 9.30 | 10.00 | 9.65 | 10.18 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.44 | 0.84 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 7.40 | 8.10 | 7.75 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 5.60 | 6.20 | 5.90 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.43 | 0.68 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 4.30 | 4.80 | 4.55 | 5.40 | +0.10 | +1.89% | 0.07 | 1 | 12 | 0.38 | 0.59 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 3.20 | 3.50 | 3.35 | 3.57 | -1.33 | -27.15% | 0.05 | 49 | 19 | 0.41 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 2.30 | 2.65 | 2.48 | 2.61 | -0.95 | -26.69% | 0.04 | 22 | 101 | 0.41 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 1.60 | 1.75 | 1.68 | 1.75 | -0.72 | -29.15% | 0.02 | 137 | 3,034 | 0.41 | 0.31 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 1.10 | 1.50 | 1.30 | 1.34 | -0.61 | -31.29% | 0.02 | 6 | 75 | 0.42 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.75 | 1.15 | 0.95 | 0.87 | -0.23 | -20.91% | 0.01 | 4 | 12 | 0.42 | 0.18 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.42 | -0.28 | -40.00% | 0.01 | 5 | 8 | 0.43 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 11 | 0.45 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.04 | +9.53% | 0.01 | 3 | 3 | 0.47 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 0.97 | +0.10 | +11.50% | 0.02 | 9 | 160 | 0.44 | -0.16 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 0.95 | 1.65 | 1.30 | 1.48 | +0.21 | +16.54% | 0.02 | 8 | 30 | 0.42 | -0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 2.25 | 2.50 | 2.38 | 2.32 | +0.57 | +32.58% | 0.04 | 30 | 56 | 0.41 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 62.50 | 3.30 | 3.50 | 3.40 | 3.40 | +0.61 | +21.87% | 0.05 | 1 | 20 | 0.41 | -0.41 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 4.60 | 4.90 | 4.75 | 4.70 | +1.10 | +30.56% | 0.07 | 5 | 54 | 0.41 | -0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 67.50 | 6.10 | 6.50 | 6.30 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.61 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 7.80 | 8.30 | 8.05 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | -0.69 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 72.50 | 9.50 | 10.40 | 9.95 | % | 0.14 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 75.00 | 11.60 | 12.60 | 12.10 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.43 | -0.82 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 16.00 | 17.50 | 16.75 | % | 0.21 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 85.00 | 21.10 | 22.30 | 21.70 | % | 0.26 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 90.00 | 25.20 | 28.20 | 26.70 | % | 0.30 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 95.00 | 30.20 | 33.70 | 31.95 | % | 0.34 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |