Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.00 as of 5/30/2025 6:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.10 | 32.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 25.60 | 29.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 23.10 | 27.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 20.70 | 24.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 18.20 | 22.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 37.50 | 15.70 | 19.90 | 16.73 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 13.30 | 17.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 10.70 | 14.90 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 8.80 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.97 | 0.01 | -0.02 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 7.40 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.93 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 5.10 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.85 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 3.20 | 3.80 | 3.83 | -0.60 | -13.55% | 1 | 150 | 0.33 | 0.73 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 1.95 | 2.10 | 1.98 | -0.66 | -25.00% | 37 | 347 | 0.35 | 0.55 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.85 | 1.05 | 0.95 | -0.29 | -23.39% | 6 | 970 | 0.34 | 0.34 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | -0.16 | -31.38% | 1 | 288 | 0.32 | 0.17 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.07 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 507 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.10 | 0.40 | 0.17 | +0.02 | +13.34% | 6 | 257 | 0.47 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | +0.09 | +29.04% | 8 | 222 | 0.41 | -0.15 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.75 | 1.15 | 0.85 | +0.17 | +25.00% | 5 | 342 | 0.40 | -0.27 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 1.65 | 1.80 | 1.65 | 0.00 | 0.00% | 4 | 67 | 0.36 | -0.45 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 3.00 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.66 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 4.90 | 5.20 | % | 0 | 0 | 0.31 | -0.83 | 0.06 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 62.50 | 6.90 | 8.10 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 9.30 | 10.80 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST |