Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $50.39 as of 10/29/2025 8:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 27.50 | 25.55 | 25.05 | 0.00 | 0.00% | 1.02 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 21.10 | 25.00 | 23.05 | 21.17 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 18.90 | 22.30 | 20.60 | 19.69 | 0.00 | 0.00% | 0.69 | 0 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 16.10 | 20.00 | 18.05 | 19.30 | 0.00 | 0.00% | 0.56 | 0 | 33 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 14.40 | 17.10 | 15.75 | 32.90 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 11.90 | 14.60 | 13.25 | 17.80 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.41 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 9.40 | 12.10 | 10.75 | 11.90 | -4.45 | -27.22% | 0.27 | 8 | 40 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 6.90 | 8.50 | 7.70 | 12.44 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.65 | 1.00 | 0.01 | 0.00 | 10/1/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 5.10 | 6.00 | 5.55 | 5.50 | -4.50 | -45.00% | 0.12 | 9 | 48 | 0.46 | 0.91 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 3.10 | 4.00 | 3.55 | 5.50 | -4.08 | -42.59% | 0.07 | 50 | 11 | 0.34 | 0.76 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 1.80 | 2.00 | 1.90 | 1.85 | -3.85 | -67.55% | 0.04 | 55 | 181 | 0.35 | 0.55 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.50 | 0.95 | 1.05 | 1.00 | 1.00 | -4.00 | -80.00% | 0.02 | 496 | 103 | 0.36 | 0.33 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.50 | -2.16 | -81.21% | 0.01 | 892 | 948 | 0.38 | 0.18 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.15 | -1.60 | -91.43% | 0.01 | 340 | 709 | 0.38 | 0.10 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.11 | -1.04 | -90.44% | 0.00 | 1,209 | 5,867 | 0.42 | 0.06 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.74 | -92.50% | 0.00 | 125 | 412 | 0.51 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.46 | -90.20% | 0.00 | 112 | 1,573 | 0.52 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.32 | -80.00% | 0.00 | 20 | 283 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 17 | 411 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 10 | 83 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 397 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 74 | 205 | 0.48 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 21 | 206 | 0.40 | -0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 0.25 | 0.80 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 184 | 2,027 | 0.31 | -0.24 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 1.10 | 1.75 | 1.43 | 1.70 | +0.40 | +30.77% | 0.03 | 329 | 1,710 | 0.31 | -0.45 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 3.00 | +0.80 | +36.37% | 0.06 | 191 | 375 | 0.36 | -0.67 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 4.00 | 5.60 | 4.80 | 5.50 | +2.00 | +57.15% | 0.09 | 438 | 732 | 0.51 | -0.82 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.50 | 7.00 | 7.70 | 7.35 | 7.50 | +2.45 | +48.52% | 0.13 | 13 | 210 | 0.31 | -0.90 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 9.30 | 10.50 | 9.90 | 8.75 | +1.95 | +28.68% | 0.17 | 15 | 140 | 0.72 | -0.94 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.50 | 11.50 | 13.10 | 12.30 | 11.55 | +2.33 | +25.28% | 0.20 | 1 | 122 | 0.88 | -0.98 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 13.10 | 15.90 | 14.50 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.04 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 67.50 | 15.70 | 18.40 | 17.05 | 15.90 | +4.20 | +35.90% | 0.25 | 1 | 37 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 18.10 | 20.80 | 19.45 | 15.34 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.19 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 72.50 | 20.20 | 23.80 | 22.00 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 23.10 | 25.80 | 24.45 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 80.00 | 27.60 | 31.20 | 29.40 | 14.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 32.70 | 36.40 | 34.55 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 90.00 | 37.70 | 41.60 | 39.65 | % | 0.44 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 42.70 | 46.60 | 44.65 | % | 0.47 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |