Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $108.47 as of 10/27/2026 8:38:56 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 | 41.10 | 46.00 | 43.55 | % | 0.67 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 36.50 | 41.40 | 38.95 | % | 0.56 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 75.00 | 31.50 | 36.40 | 33.95 | % | 0.45 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 27.70 | 31.10 | 29.40 | % | 0.37 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 85.00 | 23.20 | 26.50 | 24.85 | % | 0.29 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 90.00 | 19.00 | 22.20 | 20.60 | % | 0.23 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 95.00 | 15.20 | 17.80 | 16.50 | 17.95 | -6.08 | -25.31% | 0.17 | 2 | 1 | 0.47 | 0.80 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 11.30 | 14.90 | 13.10 | 14.30 | -6.40 | -30.92% | 0.13 | 2 | 1 | 0.49 | 0.71 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 8.70 | 10.50 | 9.60 | 10.50 | +0.50 | +5.00% | 0.09 | 3 | 4 | 0.46 | 0.62 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 6.90 | 9.70 | 8.30 | 7.80 | 0.00 | 0.00% | 0.08 | 1 | 12 | 0.53 | 0.52 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 5.00 | 7.40 | 6.20 | 5.78 | -0.53 | -8.40% | 0.05 | 5 | 4 | 0.53 | 0.42 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 2.60 | 4.40 | 3.50 | 3.50 | -1.10 | -23.92% | 0.03 | 11 | 19 | 0.45 | 0.32 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 1.25 | 4.10 | 2.68 | 2.74 | +0.13 | +4.99% | 0.02 | 414 | 20 | 0.47 | 0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 1.50 | 2.85 | 2.18 | 2.03 | -0.46 | -18.48% | 0.02 | 2 | 23 | 0.50 | 0.18 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 0.65 | 2.20 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.13 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.09 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.04 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | 0.03 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:01 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 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.83 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.05 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 85.00 | 0.30 | 1.35 | 0.83 | 0.94 | +0.29 | +44.62% | 0.01 | 2 | 9 | 0.50 | -0.08 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 90.00 | 1.35 | 5.00 | 3.18 | 1.54 | -0.36 | -18.95% | 0.04 | 2 | 6 | 0.51 | -0.14 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 95.00 | 2.20 | 4.80 | 3.50 | 2.49 | +0.31 | +14.22% | 0.04 | 2 | 3 | 0.51 | -0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 100.00 | 3.50 | 6.00 | 4.75 | 3.92 | -0.28 | -6.67% | 0.05 | 3 | 9 | 0.54 | -0.29 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 105.00 | 5.50 | 7.80 | 6.65 | 5.93 | -0.27 | -4.36% | 0.06 | 68 | 13 | 0.47 | -0.38 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 110.00 | 7.90 | 8.80 | 8.35 | 8.20 | +0.77 | +10.37% | 0.08 | 2 | 7 | 0.48 | -0.48 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 115.00 | 9.90 | 14.00 | 11.95 | 10.87 | +1.57 | +16.89% | 0.10 | 2 | 7 | 0.52 | -0.58 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 120.00 | 13.00 | 16.00 | 14.50 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.45 | -0.68 | 0.02 | -0.07 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 125.00 | 16.90 | 20.50 | 18.70 | 15.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.06 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 130.00 | 21.60 | 24.70 | 23.15 | 18.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.82 | 0.01 | -0.05 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 135.00 | 25.80 | 29.00 | 27.40 | % | 0.20 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 140.00 | 30.00 | 34.90 | 32.45 | % | 0.23 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 145.00 | 34.60 | 39.50 | 37.05 | % | 0.26 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 150.00 | 39.60 | 44.50 | 42.05 | % | 0.28 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 155.00 | 44.50 | 49.40 | 46.95 | % | 0.30 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 160.00 | 49.50 | 54.40 | 51.95 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 165.00 | 54.10 | 59.00 | 56.55 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST |