Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $49.68 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.40 | 30.80 | 30.03 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 24.90 | 27.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 21.90 | 26.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:59 PM EST |
| 27.50 | 19.40 | 23.30 | 14.58 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 16.80 | 21.40 | 19.26 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:59 PM EST |
| 32.50 | 14.40 | 18.90 | 17.20 | 0.00 | 0.00% | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 12.80 | 15.40 | 15.90 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 9.50 | 13.10 | 12.40 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.97 | 0.01 | -0.02 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 8.70 | 10.10 | 8.52 | -1.87 | -18.00% | 12 | 153 | 0.91 | 0.93 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 6.40 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 105 | 0.62 | 0.87 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 4.20 | 4.50 | 3.90 | -1.35 | -25.72% | 23 | 114 | 0.46 | 0.79 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 2.35 | 2.60 | 2.48 | -0.54 | -17.89% | 26 | 506 | 0.42 | 0.64 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 1.10 | 1.25 | 1.20 | -0.50 | -29.42% | 9 | 879 | 0.40 | 0.40 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 51 | 386 | 0.40 | 0.20 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 551 | 1,009 | 0.40 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.30 | 0.08 | -0.12 | -60.00% | 11 | 348 | 0.50 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,174 | 0.73 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.30 | 0.01 | -0.09 | -90.00% | 137 | 253 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 378 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 227 | 1.57 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 293 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 488 | 0.92 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.20 | 0.13 | -0.05 | -27.78% | 2 | 45 | 0.68 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.25 | 0.19 | -0.06 | -24.00% | 1 | 259 | 0.62 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.20 | 0.35 | 0.29 | +0.04 | +16.00% | 3 | 210 | 0.52 | -0.13 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | +0.05 | +10.00% | 774 | 754 | 0.46 | -0.21 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 1.10 | 1.25 | 1.25 | +0.18 | +16.83% | 16 | 806 | 0.42 | -0.36 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 2.30 | 2.50 | 2.60 | +0.51 | +24.41% | 12 | 372 | 0.41 | -0.60 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 52.50 | 4.00 | 4.40 | 4.30 | +1.15 | +36.51% | 1 | 125 | 0.40 | -0.80 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 6.20 | 6.80 | 3.97 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.91 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 57.50 | 8.50 | 9.30 | 5.30 | 0.00 | 0.00% | 0 | 42 | 0.64 | -0.97 | 0.02 | -0.01 | 2/28/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 9.90 | 13.00 | 11.95 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 11.90 | 15.70 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 14.60 | 18.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 19.00 | 23.20 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |