Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $38.66 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 21.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 15.60 | 19.40 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.50 | 13.10 | 17.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 10.60 | 14.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 8.10 | 12.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 5.50 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 48 | 1.90 | 0.99 | 0.01 | -0.01 | 5/8/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 4.80 | 5.30 | 5.11 | 0.00 | 0.00% | 0 | 27 | 1.34 | 0.94 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 2.75 | 3.70 | 5.85 | 0.00 | 0.00% | 0 | 405 | 0.78 | 0.81 | 0.09 | -0.03 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 1.05 | 1.20 | 1.15 | -0.96 | -45.50% | 434 | 260 | 0.38 | 0.52 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.20 | 0.30 | 0.30 | -0.32 | -51.62% | 14 | 847 | 0.35 | 0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 11 | 404 | 0.40 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.05 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 197 | 0.58 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 602 | 0.77 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 255 | 0.49 | -0.06 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.25 | 0.40 | 0.32 | +0.17 | +113.34% | 15 | 555 | 0.42 | -0.19 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 1.05 | 1.15 | 1.05 | +0.45 | +75.00% | 7 | 1,991 | 0.38 | -0.48 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 2.65 | 2.95 | 2.75 | +1.20 | +77.42% | 12 | 318 | 0.36 | -0.80 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 3.10 | 5.20 | 3.60 | +0.45 | +14.29% | 1 | 210 | 1.04 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 5.60 | 9.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 7.90 | 11.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 10.50 | 14.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 55.00 | 15.40 | 19.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 20.40 | 24.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |