Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $106.99 as of 10/8/2026 10:20:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.90 | 77.90 | 76.40 | % | 2.55 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 32.50 | 72.40 | 75.40 | 73.90 | % | 2.27 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 35.00 | 70.00 | 73.00 | 71.50 | % | 2.04 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 37.50 | 67.50 | 70.50 | 69.00 | % | 1.84 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 40.00 | 65.00 | 68.00 | 66.50 | % | 1.66 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 42.50 | 62.50 | 65.50 | 64.00 | % | 1.51 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 45.00 | 60.00 | 63.00 | 61.50 | 21.49 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/7/2026 4:00:06 PM EST |
| 47.50 | 57.50 | 60.50 | 59.00 | % | 1.24 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 50.00 | 55.00 | 58.00 | 56.50 | % | 1.13 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 52.50 | 52.40 | 55.40 | 53.90 | 22.23 | 0.00 | 0.00% | 1.03 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/7/2026 4:00:06 PM EST |
| 55.00 | 50.00 | 53.00 | 51.50 | 41.70 | 0.00 | 0.00% | 0.94 | 0 | 23 | 3.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:06 PM EST |
| 57.50 | 47.50 | 50.50 | 49.00 | 48.52 | 0.00 | 0.00% | 0.85 | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:06 PM EST |
| 60.00 | 45.20 | 47.90 | 46.55 | 51.30 | 0.00 | 0.00% | 0.78 | 0 | 20 | 3.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:06 PM EST |
| 62.50 | 42.50 | 45.50 | 44.00 | 52.17 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 4:00:06 PM EST |
| 65.00 | 39.60 | 43.10 | 41.35 | 39.74 | 0.00 | 0.00% | 0.64 | 0 | 32 | 2.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 4:00:06 PM EST |
| 67.50 | 37.70 | 40.40 | 39.05 | 39.20 | 0.00 | 0.00% | 0.58 | 0 | 39 | 2.59 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 70.00 | 35.00 | 38.00 | 36.50 | 35.30 | 0.00 | 0.00% | 0.52 | 0 | 272 | 2.25 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 72.50 | 32.50 | 35.50 | 34.00 | 32.91 | 0.00 | 0.00% | 0.47 | 0 | 32 | 2.17 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:06 PM EST |
| 75.00 | 30.00 | 33.00 | 31.50 | 31.85 | 0.00 | 0.00% | 0.42 | 0 | 45 | 2.03 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 77.50 | 27.50 | 30.50 | 29.00 | 19.80 | 0.00 | 0.00% | 0.37 | 0 | 72 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 4:00:06 PM EST |
| 80.00 | 25.00 | 28.00 | 26.50 | 19.45 | 0.00 | 0.00% | 0.33 | 0 | 68 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:06 PM EST |
| 82.50 | 22.50 | 25.50 | 24.00 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 98 | 1.69 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/7/2026 4:00:06 PM EST |
| 85.00 | 20.20 | 22.90 | 21.55 | 21.87 | 0.00 | 0.00% | 0.25 | 0 | 251 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:06 PM EST |
| 87.50 | 17.80 | 20.20 | 19.00 | 10.85 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:06 PM EST |
| 90.00 | 15.30 | 17.70 | 16.50 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 324 | 1.03 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 92.50 | 12.40 | 15.50 | 13.95 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.94 | 0.98 | 0.01 | -0.05 | 7/22/2026 | 10/7/2026 4:00:06 PM EST |
| 95.00 | 10.80 | 12.60 | 11.70 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.84 | 0.96 | 0.01 | -0.06 | 9/22/2026 | 10/7/2026 4:00:06 PM EST |
| 97.50 | 8.40 | 10.50 | 9.45 | 11.99 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.72 | 0.93 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 100.00 | 6.20 | 8.50 | 7.35 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.64 | 0.87 | 0.03 | -0.11 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 105.00 | 2.80 | 4.00 | 3.40 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.34 | 0.66 | 0.05 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 110.00 | 0.95 | 1.70 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.37 | 0.38 | 0.05 | -0.15 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.44 | 0.16 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.44 | 0.05 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.59 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/7/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 60 | 4.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/7/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/7/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/7/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 143 | 3.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/7/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.65 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 79 | 0.54 | -0.02 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.49 | -0.04 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 97.50 | 0.15 | 0.70 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.46 | -0.07 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 100.00 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.42 | -0.13 | 0.03 | -0.11 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 105.00 | 1.40 | 2.55 | 1.98 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 1,422 | 0.45 | -0.34 | 0.05 | -0.16 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 110.00 | 3.90 | 5.80 | 4.85 | 4.64 | 0.00 | 0.00% | 0.04 | 0 | 270 | 0.47 | -0.62 | 0.05 | -0.15 | 10/7/2026 | 10/7/2026 4:00:06 PM EST |
| 115.00 | 8.00 | 10.70 | 9.35 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 427 | 0.58 | -0.84 | 0.03 | -0.09 | 10/5/2026 | 10/7/2026 4:00:06 PM EST |
| 120.00 | 12.50 | 14.70 | 13.60 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.77 | -0.95 | 0.01 | -0.03 | 9/17/2026 | 10/7/2026 4:00:06 PM EST |
| 125.00 | 17.50 | 19.90 | 18.70 | 17.05 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.94 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 4:00:06 PM EST |
| 130.00 | 22.10 | 25.10 | 23.60 | 23.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:06 PM EST |
| 135.00 | 27.10 | 30.50 | 28.80 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 140.00 | 32.00 | 35.70 | 33.85 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:06 PM EST |
| 145.00 | 37.00 | 40.30 | 38.65 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST | |||
| 150.00 | 42.00 | 45.70 | 43.85 | 40.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 4:00:06 PM EST |
| 155.00 | 47.10 | 50.70 | 48.90 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:06 PM EST |