Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $46.57 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.40 | 26.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 19.60 | 23.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.50 | 17.20 | 20.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 14.70 | 18.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.50 | 12.60 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 10.90 | 13.40 | 14.07 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 7.40 | 11.10 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.96 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 6.90 | 7.20 | 6.70 | -0.69 | -9.34% | 5 | 487 | 0.40 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 4.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.83 | 0.05 | -0.03 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 2.70 | 2.90 | 2.55 | -0.27 | -9.58% | 2 | 166 | 0.33 | 0.68 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 1.35 | 1.50 | 1.25 | -0.22 | -14.97% | 36 | 74 | 0.32 | 0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.50 | 0.65 | 0.45 | -0.17 | -27.42% | 84 | 225 | 0.31 | 0.25 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 61 | 0.33 | 0.12 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 21 | 103 | 0.33 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 78 | 0.40 | -0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 5 | 208 | 0.36 | -0.17 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 1.00 | 1.10 | 1.00 | +0.02 | +2.05% | 13 | 765 | 0.35 | -0.32 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 2.00 | 2.20 | 2.10 | +0.01 | +0.48% | 38 | 1,130 | 0.32 | -0.54 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 3.70 | 4.00 | 4.20 | +0.50 | +13.52% | 1 | 71 | 0.32 | -0.75 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 5.80 | 6.10 | 6.03 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.88 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 6.80 | 10.40 | 9.91 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 9.10 | 12.90 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 11.60 | 15.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |