Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $57.57 as of 3/16/2026 10:18:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.40 | 23.00 | 21.70 | % | 0.58 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 17.60 | 21.00 | 19.30 | 18.69 | -5.62 | -23.12% | 0.48 | 1 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 15.30 | 18.00 | 16.65 | 16.31 | % | 0.39 | 1 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 45.00 | 13.00 | 14.80 | 13.90 | % | 0.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 47.50 | 10.40 | 12.30 | 11.35 | % | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 50.00 | 8.20 | 9.80 | 9.00 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 5.70 | 7.40 | 6.55 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.02 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 3.40 | 4.90 | 4.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.91 | 0.92 | 0.05 | -0.07 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 2.10 | 2.35 | 2.23 | 2.40 | +0.30 | +14.29% | 0.04 | 2 | 27 | 0.45 | 0.74 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.30 | +60.00% | 0.01 | 12 | 76 | 0.42 | 0.41 | 0.14 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 13 | 202 | 0.45 | 0.13 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 436 | 0.54 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 227 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 15 | 82 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 20 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 2 | 69 | 0.86 | -0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 38 | 0.54 | -0.08 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.35 | -38.89% | 0.01 | 25 | 299 | 0.49 | -0.26 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 1.40 | 1.70 | 1.55 | 1.57 | -1.28 | -44.92% | 0.03 | 4 | 160 | 0.47 | -0.59 | 0.14 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 62.50 | 2.80 | 4.50 | 3.65 | 5.09 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.99 | -0.87 | 0.07 | -0.07 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 5.10 | 7.30 | 6.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.43 | -0.98 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 67.50 | 7.80 | 9.60 | 8.70 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 10.30 | 12.10 | 11.20 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 72.50 | 12.40 | 14.90 | 13.65 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 14.70 | 17.40 | 16.05 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 80.00 | 19.40 | 22.50 | 20.95 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 85.00 | 24.10 | 27.50 | 25.80 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 90.00 | 29.20 | 32.50 | 30.85 | % | 0.34 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |