Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $35.30 as of 4/25/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.40 | 19.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 20.00 | 13.80 | 17.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 22.50 | 10.90 | 12.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 25.00 | 8.70 | 12.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 27.50 | 6.00 | 9.50 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 30.00 | 4.60 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.93 | 0.04 | -0.01 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 32.50 | 2.65 | 3.00 | 3.00 | -0.40 | -11.77% | 1 | 84 | 0.37 | 0.77 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | -0.30 | -19.36% | 3 | 745 | 0.37 | 0.51 | 0.12 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 37.50 | 0.35 | 0.50 | 0.47 | -0.08 | -14.55% | 9 | 830 | 0.38 | 0.24 | 0.10 | -0.02 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 395 | 0.40 | 0.10 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 42.50 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.03 | 0.02 | -0.01 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 4/2/2024 | 4/25/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 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 | 0.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 30.00 | 0.10 | 0.20 | 0.23 | +0.10 | +76.93% | 3 | 324 | 0.46 | -0.07 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 32.50 | 0.40 | 0.50 | 0.71 | +0.35 | +97.23% | 3 | 438 | 0.40 | -0.23 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 35.00 | 1.30 | 1.40 | 1.30 | +0.15 | +13.05% | 17 | 586 | 0.38 | -0.49 | 0.12 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 37.50 | 2.10 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 94 | 0.83 | -0.76 | 0.10 | -0.02 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 40.00 | 3.10 | 7.10 | 5.55 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.90 | 0.05 | -0.02 | 4/9/2024 | 4/25/2024 3:59:57 PM EST |
| 42.50 | 5.30 | 9.60 | % | 0 | 0 | 1.28 | -0.97 | 0.02 | -0.01 | 4/25/2024 3:59:57 PM EST | |||
| 45.00 | 7.80 | 12.10 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 47.50 | 10.10 | 14.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 50.00 | 12.50 | 17.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |