Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.53 as of 9/12/2025 8:41:40 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 | 17.00 | 21.00 | 19.00 | % | 0.51 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 14.50 | 18.50 | 16.50 | 23.98 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 13.00 | 16.00 | 14.50 | 19.39 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 9.80 | 13.50 | 11.65 | 11.64 | -4.55 | -28.11% | 0.26 | 2 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 7.20 | 11.10 | 9.15 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 4.60 | 8.60 | 6.60 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.58 | 0.99 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 3.30 | 5.90 | 4.60 | % | 0.09 | 0 | 0 | 1.17 | 0.93 | 0.05 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 1.70 | 2.95 | 2.33 | 2.00 | -1.20 | -37.50% | 0.04 | 8 | 12 | 0.44 | 0.73 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.55 | 0.80 | 0.68 | 0.70 | -1.00 | -58.83% | 0.01 | 37 | 14 | 0.33 | 0.38 | 0.15 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.35 | -61.41% | 0.00 | 49 | 138 | 0.41 | 0.12 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 86 | 152 | 0.54 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 17 | 846 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,231 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 416 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 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 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 42 | 0.62 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | -0.07 | 0.05 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.48 | +0.15 | +45.46% | 0.01 | 58 | 324 | 0.34 | -0.27 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 1.55 | 1.70 | 1.63 | 1.61 | +0.61 | +61.00% | 0.03 | 31 | 268 | 0.36 | -0.62 | 0.15 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.55 | +1.30 | +57.78% | 0.06 | 53 | 694 | 0.54 | -0.88 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 5.20 | 6.40 | 5.80 | 6.22 | +1.52 | +32.34% | 0.09 | 2 | 119 | 0.69 | -0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 6.50 | 8.90 | 7.70 | 8.50 | +3.71 | +77.46% | 0.12 | 4 | 77 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 9.00 | 12.50 | 10.75 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.56 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 11.50 | 14.50 | 13.00 | 9.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 14.00 | 18.00 | 16.00 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 16.50 | 19.00 | 17.75 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 21.50 | 25.60 | 23.55 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 26.50 | 30.30 | 28.40 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 31.50 | 35.50 | 33.50 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 36.50 | 40.50 | 38.50 | % | 0.41 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |