Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $113.33 as of 8/23/2026 8:29:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 81.40 | 85.50 | 83.45 | % | 2.78 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 32.50 | 78.90 | 83.20 | 81.05 | % | 2.49 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 35.00 | 76.40 | 80.70 | 78.55 | % | 2.24 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 37.50 | 74.10 | 78.30 | 76.20 | % | 2.03 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 40.00 | 71.50 | 75.60 | 73.55 | % | 1.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 42.50 | 69.00 | 73.10 | 71.05 | % | 1.67 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 45.00 | 66.50 | 70.80 | 68.65 | 21.49 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 4:00:06 PM EST |
| 47.50 | 64.00 | 68.30 | 66.15 | % | 1.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 50.00 | 61.70 | 65.90 | 63.80 | % | 1.28 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 52.50 | 59.10 | 63.40 | 61.25 | 22.23 | 0.00 | 0.00% | 1.17 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 56.70 | 60.90 | 58.80 | 56.50 | 0.00 | 0.00% | 1.07 | 0 | 30 | 1.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 57.50 | 54.10 | 58.40 | 56.25 | 30.20 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 51.70 | 56.00 | 53.85 | 50.70 | 0.00 | 0.00% | 0.90 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 62.50 | 49.20 | 53.50 | 51.35 | 7.76 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 46.90 | 50.90 | 48.90 | 39.74 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.19 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 67.50 | 44.70 | 48.40 | 46.55 | 50.00 | 0.00 | 0.00% | 0.69 | 0 | 39 | 1.14 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 42.30 | 46.10 | 44.20 | 39.95 | 0.00 | 0.00% | 0.63 | 0 | 277 | 1.07 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 72.50 | 39.40 | 43.50 | 41.45 | 31.29 | 0.00 | 0.00% | 0.57 | 0 | 32 | 1.01 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 37.10 | 41.00 | 39.05 | 38.77 | 0.00 | 0.00% | 0.52 | 0 | 46 | 0.96 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 77.50 | 34.50 | 38.30 | 36.40 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 72 | 0.88 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 32.10 | 36.10 | 34.10 | 26.20 | 0.00 | 0.00% | 0.43 | 0 | 74 | 0.86 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 82.50 | 29.70 | 33.10 | 31.40 | 6.45 | 0.00 | 0.00% | 0.38 | 0 | 98 | 0.74 | 0.97 | 0.00 | -0.02 | 7/14/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 27.50 | 30.60 | 29.05 | 28.30 | 0.00 | 0.00% | 0.34 | 0 | 250 | 0.69 | 0.96 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 4:00:06 PM EST |
| 87.50 | 25.10 | 29.00 | 27.05 | 26.76 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.73 | 0.95 | 0.01 | -0.03 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 23.10 | 26.10 | 24.60 | 18.75 | 0.00 | 0.00% | 0.27 | 0 | 305 | 0.64 | 0.93 | 0.01 | -0.03 | 8/6/2026 | 8/21/2026 4:00:06 PM EST |
| 92.50 | 20.90 | 23.70 | 22.30 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.59 | 0.90 | 0.01 | -0.04 | 7/29/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 18.50 | 21.50 | 20.00 | 12.10 | 0.00 | 0.00% | 0.21 | 0 | 107 | 0.57 | 0.87 | 0.01 | -0.05 | 7/31/2026 | 8/21/2026 4:00:06 PM EST |
| 97.50 | 16.70 | 19.80 | 18.25 | % | 0.19 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.05 | 8/21/2026 4:00:06 PM EST | |||
| 100.00 | 14.40 | 17.20 | 15.80 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.37 | 0.80 | 0.01 | -0.06 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 12.10 | 13.60 | 12.85 | 12.50 | +5.20 | +71.24% | 0.12 | 7 | 90 | 0.43 | 0.72 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 9.20 | 11.20 | 10.20 | 9.10 | +4.00 | +78.44% | 0.09 | 69 | 263 | 0.45 | 0.62 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 7.20 | 7.60 | 7.40 | 7.30 | +4.20 | +135.49% | 0.06 | 163 | 527 | 0.44 | 0.52 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 5.10 | 5.40 | 5.25 | 4.65 | +2.35 | +102.18% | 0.04 | 137 | 806 | 0.43 | 0.42 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 3.40 | 4.70 | 4.05 | 3.17 | +2.02 | +175.66% | 0.03 | 7 | 229 | 0.45 | 0.33 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 1.95 | 3.10 | 2.53 | 2.05 | +0.66 | +47.49% | 0.02 | 42 | 131 | 0.42 | 0.25 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 0.50 | 2.60 | 1.55 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.40 | 0.19 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 140.00 | 0.50 | 1.60 | 1.05 | 0.53 | -0.57 | -51.82% | 0.01 | 1 | 69 | 0.41 | 0.14 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 0.50 | 1.35 | 0.93 | 0.65 | +0.26 | +66.67% | 0.01 | 3 | 3 | 0.45 | 0.10 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.07 | 0.01 | -0.02 | 8/14/2026 | 8/21/2026 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 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/21/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 90 | 0.70 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.81 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.61 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.68 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.44 | -0.13 | -22.81% | 0.00 | 5 | 475 | 0.53 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 82.50 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | -0.03 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 0.25 | 0.90 | 0.58 | 0.65 | -0.25 | -27.78% | 0.01 | 21 | 142 | 0.49 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 87.50 | 0.30 | 1.70 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.51 | -0.05 | 0.01 | -0.03 | 8/12/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 0.25 | 1.40 | 0.83 | 1.10 | -0.25 | -18.52% | 0.01 | 1 | 61 | 0.45 | -0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 92.50 | 0.40 | 1.70 | 1.05 | 1.20 | -1.00 | -45.46% | 0.01 | 14 | 42 | 0.44 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 0.55 | 2.20 | 1.38 | 1.50 | -1.00 | -40.00% | 0.01 | 60 | 114 | 0.44 | -0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 97.50 | 0.85 | 2.35 | 1.60 | 2.05 | -0.98 | -32.35% | 0.02 | 13 | 2 | 0.42 | -0.16 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 100.00 | 1.90 | 3.50 | 2.70 | 3.34 | -0.86 | -20.48% | 0.03 | 2 | 175 | 0.47 | -0.20 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 3.40 | 4.20 | 3.80 | 3.80 | -2.50 | -39.69% | 0.04 | 157 | 1,497 | 0.44 | -0.28 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 5.60 | 6.00 | 5.80 | 5.80 | -3.20 | -35.56% | 0.05 | 41 | 214 | 0.44 | -0.38 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 8.10 | 8.60 | 8.35 | 8.30 | -2.20 | -20.96% | 0.07 | 33 | 338 | 0.44 | -0.48 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 11.00 | 11.50 | 11.25 | 11.50 | -5.50 | -32.36% | 0.09 | 54 | 77 | 0.44 | -0.58 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 13.60 | 16.30 | 14.95 | 17.95 | +0.45 | +2.58% | 0.12 | 3 | 116 | 0.45 | -0.67 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 16.90 | 20.30 | 18.60 | % | 0.14 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.06 | 8/21/2026 4:00:06 PM EST | |||
| 135.00 | 21.40 | 24.70 | 23.05 | % | 0.17 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.05 | 8/21/2026 4:00:06 PM EST | |||
| 140.00 | 26.40 | 29.20 | 27.80 | % | 0.20 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.04 | 8/21/2026 4:00:06 PM EST | |||
| 145.00 | 31.30 | 33.90 | 32.60 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.03 | 8/21/2026 4:00:06 PM EST | |||
| 150.00 | 35.80 | 38.90 | 37.35 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |