Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $105.24 as of 10/1/2026 5:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.10 | 44.80 | 43.45 | % | 0.67 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 37.20 | 40.10 | 38.65 | % | 0.55 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 31.90 | 35.30 | 33.60 | 32.25 | 0.00 | 0.00% | 0.45 | 0 | 20 | 0.81 | 0.97 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 27.00 | 30.80 | 28.90 | % | 0.36 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 22.40 | 26.40 | 24.40 | 23.10 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.74 | 0.90 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 87.50 | 20.30 | 24.20 | 22.25 | % | 0.25 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 90.00 | 18.30 | 22.00 | 20.15 | 18.55 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.67 | 0.85 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 92.50 | 16.00 | 20.10 | 18.05 | % | 0.20 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 95.00 | 14.20 | 17.30 | 15.75 | % | 0.17 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.07 | 10/1/2026 3:59:59 PM EST | |||
| 97.50 | 12.40 | 15.90 | 14.15 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.48 | 0.74 | 0.02 | -0.07 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 10.70 | 14.20 | 12.45 | 10.71 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.49 | 0.70 | 0.02 | -0.08 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 7.70 | 11.20 | 9.45 | 9.02 | +1.25 | +16.09% | 0.09 | 2 | 86 | 0.49 | 0.60 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 6.30 | 8.00 | 7.15 | 6.45 | +0.35 | +5.74% | 0.07 | 1 | 593 | 0.50 | 0.50 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 4.20 | 6.70 | 5.45 | 4.70 | -0.02 | -0.43% | 0.05 | 1 | 18 | 0.52 | 0.39 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 1.80 | 4.90 | 3.35 | 3.15 | +0.35 | +12.50% | 0.03 | 1 | 529 | 0.47 | 0.30 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.55 | 4.70 | 2.63 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | 0.22 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.50 | 3.70 | 2.10 | 2.20 | +0.50 | +29.42% | 0.02 | 1 | 21 | 0.51 | 0.16 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.30 | 2.25 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.49 | 0.12 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.88 | +0.03 | +3.53% | 0.01 | 1 | 7 | 0.64 | 0.08 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.15 | 1.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.06 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.25 | % | 0.00 | 6 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.71 | -0.13 | -15.48% | 0.01 | 3 | 11 | 0.54 | -0.06 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 0.40 | 1.65 | 1.03 | 1.20 | -0.10 | -7.70% | 0.01 | 10 | 78 | 0.53 | -0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 87.50 | 0.30 | 2.30 | 1.30 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.12 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.50 | 2.90 | 1.70 | 1.92 | -0.36 | -15.79% | 0.02 | 2 | 279 | 0.51 | -0.15 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 92.50 | 1.65 | 3.40 | 2.53 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.55 | -0.18 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 1.35 | 3.70 | 2.53 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.49 | -0.22 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 97.50 | 2.00 | 5.30 | 3.65 | 3.82 | -0.38 | -9.05% | 0.04 | 9 | 31 | 0.52 | -0.26 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 2.75 | 5.70 | 4.23 | 4.60 | -0.50 | -9.81% | 0.04 | 13 | 68 | 0.50 | -0.30 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 4.20 | 6.60 | 5.40 | 7.10 | -0.50 | -6.58% | 0.05 | 2 | 84 | 0.44 | -0.40 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 7.80 | 9.30 | 8.55 | 9.40 | -0.85 | -8.30% | 0.08 | 14 | 146 | 0.47 | -0.50 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 10.60 | 13.30 | 11.95 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.49 | -0.61 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 13.40 | 16.70 | 15.05 | % | 0.13 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.07 | 10/1/2026 3:59:59 PM EST | |||
| 125.00 | 17.60 | 21.20 | 19.40 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 130.00 | 22.00 | 25.30 | 23.65 | % | 0.18 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 25.90 | 29.80 | 27.85 | % | 0.21 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 30.50 | 34.40 | 32.45 | % | 0.23 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 35.30 | 39.10 | 37.20 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST |