Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $65.48 as of 7/25/2025 1:40:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.30 | 29.10 | 27.70 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 40.00 | 24.10 | 26.30 | 25.20 | % | 0.63 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 42.50 | 21.80 | 23.30 | 22.55 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 45.00 | 19.60 | 20.90 | 20.25 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 47.50 | 17.30 | 18.50 | 17.90 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 50.00 | 15.10 | 15.70 | 15.40 | 16.60 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.60 | 0.97 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 52.50 | 12.90 | 13.30 | 13.10 | 10.56 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 55.00 | 10.50 | 11.00 | 10.75 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.57 | 0.90 | 0.02 | -0.03 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 57.50 | 8.20 | 8.50 | 8.35 | 7.23 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.51 | 0.83 | 0.03 | -0.05 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 60.00 | 6.10 | 6.50 | 6.30 | 5.76 | -0.76 | -11.66% | 0.10 | 33 | 59 | 0.49 | 0.75 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 62.50 | 4.40 | 4.70 | 4.55 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.47 | 0.64 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 3.10 | 3.20 | 3.15 | 2.98 | -0.52 | -14.86% | 0.05 | 46 | 239 | 0.48 | 0.50 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 67.50 | 2.05 | 2.15 | 2.10 | 2.00 | -0.20 | -9.10% | 0.03 | 86 | 172 | 0.48 | 0.36 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.07 | -4.77% | 0.02 | 137 | 394 | 0.49 | 0.25 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 72.50 | 0.80 | 0.95 | 0.88 | 0.85 | -0.12 | -12.38% | 0.01 | 38 | 3,675 | 0.50 | 0.18 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 75.00 | 0.45 | 0.55 | 0.50 | 0.42 | -0.21 | -33.34% | 0.01 | 8 | 157 | 0.50 | 0.12 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 123 | 0.50 | 0.06 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.72 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.12 | +92.31% | 0.00 | 1 | 24 | 0.54 | -0.06 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 161 | 0.52 | -0.10 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.60 | +0.11 | +22.45% | 0.01 | 3 | 238 | 0.49 | -0.17 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 60.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.05 | -5.00% | 0.02 | 57 | 1,279 | 0.47 | -0.25 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 62.50 | 1.60 | 1.85 | 1.73 | 1.80 | +0.08 | +4.66% | 0.03 | 57 | 139 | 0.47 | -0.36 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 2.75 | 2.95 | 2.85 | 3.10 | +0.24 | +8.40% | 0.04 | 13 | 181 | 0.47 | -0.50 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 67.50 | 4.20 | 4.50 | 4.35 | 4.70 | +0.72 | +18.09% | 0.06 | 2 | 21 | 0.49 | -0.64 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 6.00 | 6.30 | 6.15 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.50 | -0.75 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 72.50 | 8.00 | 8.30 | 8.15 | % | 0.11 | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.05 | 7/25/2025 12:44:01 PM EST | |||
| 75.00 | 10.20 | 10.50 | 10.35 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.52 | -0.88 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 12:44:01 PM EST |
| 80.00 | 14.60 | 15.50 | 15.05 | % | 0.19 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 85.00 | 19.60 | 21.00 | 20.30 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 90.00 | 23.70 | 26.40 | 25.05 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |