CAKE - The Cheesecake Factory Incorporated - Rantai Opsi

The Cheesecake Factory Incorporated

US ˙ NasdaqGS ˙ US1630721017

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CAKE20250919C00037500	37.50	17.00	21.00	0.00	0	0	205.49%	0.94	0.01	-0.12	0.01	0.01
CAKE20250919C00040000	40.00	14.50	18.50	0.00	0	0	148.39%	0.96	0.01	-0.06	0.01	0.01
CAKE20250919C00042500	42.50	13.00	16.00	0.00	0	1	132.46%	0.95	0.01	-0.07	0.01	0.01
CAKE20250919C00045000	45.00	9.80	13.50	11.64	2	2	89.82%	0.97	0.01	-0.03	0.01	0.01
CAKE20250919C00047500	47.50	7.20	11.10	0.00	0	1	114.64%	0.88	0.02	-0.13	0.02	0.01
CAKE20250919C00050000	50.00	4.60	8.60	0.00	0	3	84.09%	0.86	0.03	-0.10	0.02	0.01
CAKE20250919C00052500	52.50	3.30	5.90	0.00	0	0	42.99%	0.89	0.06	-0.04	0.01	0.01
CAKE20250919C00055000	55.00	1.70	2.95	2.00	8	12	35.09%	0.71	0.12	-0.07	0.03	0.01
CAKE20250919C00057500	57.50	0.55	0.80	0.70	37	14	33.96%	0.36	0.14	-0.07	0.03	0.00
CAKE20250919C00060000	60.00	0.00	0.35	0.22	49	138	37.42%	0.13	0.07	-0.04	0.02	0.00
CAKE20250919C00062500	62.50	0.05	0.40	0.10	86	152	49.77%	0.08	0.04	-0.04	0.01	0.00
CAKE20250919C00065000	65.00	0.00	0.10	0.05	17	846	48.29%	0.02	0.01	-0.01	0.00	0.00
CAKE20250919C00067500	67.50	0.00	0.30	0.00	0	346	79.70%	0.06	0.02	-0.05	0.01	0.00
CAKE20250919C00070000	70.00	0.00	0.20	0.00	0	3,231	85.38%	0.04	0.01	-0.04	0.01	0.00
CAKE20250919C00072500	72.50	0.00	0.10	0.05	1	416	86.41%	0.02	0.01	-0.02	0.00	0.00
CAKE20250919C00075000	75.00	0.00	0.85	0.00	0	187	138.10%	0.08	0.01	-0.11	0.01	0.00
CAKE20250919C00080000	80.00	0.00	0.85	0.00	0	40	160.83%	0.07	0.01	-0.12	0.01	0.00
CAKE20250919C00085000	85.00	0.00	0.05	0.00	0	95	119.87%	0.01	0.00	-0.01	0.00	0.00

Puts untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CAKE20250919P00037500	37.50	0.00	0.90	0.00	0	9	203.56%	-0.06	0.01	-0.12	0.01	-0.00
CAKE20250919P00040000	40.00	0.00	0.90	0.00	0	5	179.67%	-0.07	0.01	-0.12	0.01	-0.00
CAKE20250919P00042500	42.50	0.00	0.90	0.00	0	1	147.25%	-0.07	0.01	-0.10	0.01	-0.00
CAKE20250919P00045000	45.00	0.00	0.75	0.00	0	2	123.52%	-0.08	0.02	-0.10	0.01	-0.00
CAKE20250919P00047500	47.50	0.00	0.35	0.00	0	224	82.91%	-0.06	0.02	-0.05	0.01	-0.00
CAKE20250919P00050000	50.00	0.00	0.15	0.10	1	42	55.31%	-0.05	0.03	-0.03	0.01	-0.00
CAKE20250919P00052500	52.50	0.00	0.20	0.00	0	38	40.92%	-0.10	0.05	-0.04	0.01	-0.00
CAKE20250919P00055000	55.00	0.30	0.55	0.48	58	324	34.60%	-0.29	0.13	-0.07	0.03	-0.00
CAKE20250919P00057500	57.50	1.55	1.70	1.61	31	268	36.01%	-0.64	0.14	-0.08	0.03	-0.01
CAKE20250919P00060000	60.00	3.30	3.80	3.55	53	694	41.85%	-0.86	0.07	-0.06	0.02	-0.01
CAKE20250919P00062500	62.50	5.20	6.40	6.22	2	119	45.30%	-0.96	0.03	-0.03	0.01	-0.00
CAKE20250919P00065000	65.00	6.50	8.90	8.50	4	77	58.45%	-0.97	0.02	-0.03	0.01	-0.00
CAKE20250919P00067500	67.50	9.00	12.50	0.00	0	18	107.20%	-0.87	0.03	-0.12	0.02	-0.01
CAKE20250919P00070000	70.00	11.50	14.50	0.00	0	0	114.88%	-0.90	0.02	-0.11	0.01	-0.01
CAKE20250919P00072500	72.50	14.00	18.00	0.00	0	0	119.60%	-0.93	0.02	-0.09	0.01	-0.01
CAKE20250919P00075000	75.00	16.50	19.00	0.00	0	0	140.67%	-0.92	0.01	-0.12	0.01	-0.01
CAKE20250919P00080000	80.00	21.50	25.60	0.00	0	0	199.92%	-0.87	0.01	-0.23	0.02	-0.01
CAKE20250919P00085000	85.00	26.50	30.30	0.00	0	0	193.87%	-0.92	0.01	-0.15	0.01	-0.01

Other Listings

MX:CAKE
GB:0A5B
DE:CF2	€ 48.93
IT:1CAKE	€ 51.54

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.