Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $35.35 as of 4/26/2024 9:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 19.70 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 13.60 | 17.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 10.70 | 13.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 8.40 | 11.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 5.80 | 10.00 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 4.30 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.94 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 3.10 | 5.00 | 2.91 | -0.09 | -3.00% | 1 | 84 | 0.41 | 0.82 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 1.05 | 1.55 | 1.50 | +0.25 | +20.00% | 74 | 745 | 0.28 | 0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | +0.03 | +6.39% | 15 | 832 | 0.37 | 0.27 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 395 | 0.39 | 0.09 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.05 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.02 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.05 | 0.20 | 0.12 | -0.11 | -47.83% | 2 | 324 | 0.46 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.30 | 0.40 | 0.40 | -0.31 | -43.67% | 4 | 441 | 0.40 | -0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 1.05 | 1.10 | 1.06 | -0.24 | -18.47% | 17 | 591 | 0.37 | -0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 1.55 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 94 | 0.99 | -0.73 | 0.11 | -0.02 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.70 | 6.90 | 5.55 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.91 | 0.05 | -0.01 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 5.20 | 9.50 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 7.60 | 11.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 9.70 | 14.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 12.20 | 17.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |