Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $57.96 as of 1/30/2026 7:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.60 | 22.30 | 20.45 | % | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 16.30 | 19.30 | 17.80 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 42.50 | 13.90 | 16.60 | 15.25 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 11.60 | 14.00 | 12.80 | % | 0.28 | 0 | 0 | 0.78 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 9.50 | 11.60 | 10.55 | % | 0.22 | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 7.30 | 9.20 | 8.25 | % | 0.17 | 0 | 0 | 0.58 | 0.83 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 52.50 | 5.30 | 7.20 | 6.25 | 8.57 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.54 | 0.75 | 0.04 | -0.02 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 3.90 | 5.10 | 4.50 | 4.80 | % | 0.08 | 2 | 0 | 0.38 | 0.65 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 57.50 | 3.10 | 3.80 | 3.45 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | 0.53 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 1.45 | 2.45 | 1.95 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.40 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 62.50 | 0.95 | 1.70 | 1.33 | 1.61 | -0.01 | -0.62% | 0.02 | 1 | 5 | 0.37 | 0.28 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.40 | 1.05 | 0.73 | 0.70 | -0.40 | -36.37% | 0.01 | 2 | 51 | 0.35 | 0.19 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.50 | 0.35 | 0.65 | 0.50 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.37 | 0.13 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.08 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.03 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 0.10 | 1.10 | 0.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.10 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.55 | 1.15 | 0.85 | 0.99 | +0.43 | +76.79% | 0.02 | 2 | 19 | 0.42 | -0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 52.50 | 0.90 | 1.90 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.41 | -0.25 | 0.04 | -0.02 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 1.70 | 2.95 | 2.33 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.35 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 57.50 | 2.75 | 3.70 | 3.23 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.38 | -0.47 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 4.10 | 5.40 | 4.75 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | -0.60 | 0.05 | -0.03 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 62.50 | 5.70 | 7.30 | 6.50 | % | 0.10 | 0 | 0 | 0.38 | -0.72 | 0.04 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 7.50 | 9.50 | 8.50 | % | 0.13 | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 67.50 | 9.70 | 11.80 | 10.75 | % | 0.16 | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 11.80 | 14.00 | 12.90 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 16.50 | 19.30 | 17.90 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 21.30 | 24.30 | 22.80 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 25.20 | 29.20 | 27.20 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 30.10 | 34.10 | 32.10 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |