Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $59.15 as of 4/10/2026 8:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.30 | 37.80 | 36.55 | % | 1.46 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.50 | 32.60 | 35.30 | 33.95 | % | 1.23 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 30.10 | 33.10 | 31.60 | % | 1.05 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.50 | 27.80 | 30.60 | 29.20 | % | 0.90 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 25.30 | 27.60 | 26.45 | % | 0.76 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.50 | 22.80 | 25.20 | 24.00 | % | 0.64 | 0 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 20.10 | 23.50 | 21.80 | % | 0.55 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 42.50 | 17.80 | 19.90 | 18.85 | % | 0.44 | 0 | 13 | 3.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 15.30 | 17.40 | 16.35 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 28 | 3.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:58 PM EST |
| 47.50 | 12.80 | 14.90 | 13.85 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 49 | 2.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 10.30 | 12.50 | 11.40 | 10.95 | 0.00 | 0.00% | 0.23 | 0 | 183 | 2.56 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 52.50 | 7.90 | 10.00 | 8.95 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 109 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 4.90 | 7.40 | 6.15 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 140 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 57.50 | 4.00 | 5.00 | 4.50 | 4.00 | +0.36 | +9.89% | 0.08 | 5 | 127 | 1.26 | 0.97 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 1.60 | 2.50 | 2.05 | 2.06 | +0.21 | +11.36% | 0.03 | 13 | 292 | 0.79 | 0.79 | 0.13 | -0.13 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 62.50 | 0.15 | 0.70 | 0.43 | 0.55 | +0.15 | +37.50% | 0.01 | 29 | 405 | 0.43 | 0.31 | 0.21 | -0.17 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 3 | 404 | 0.71 | 0.04 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 79 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 47 | 5.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 4.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 892 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.60 | -0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.43 | -0.21 | 0.13 | -0.13 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 62.50 | 1.10 | 1.40 | 1.25 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.69 | 0.21 | -0.17 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 2.75 | 3.80 | 3.28 | 3.70 | % | 0.05 | 13 | 44 | 0.94 | -0.96 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 67.50 | 4.80 | 7.30 | 6.05 | % | 0.09 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 6.50 | 9.80 | 8.15 | % | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 72.50 | 9.30 | 12.30 | 10.80 | % | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 11.50 | 14.80 | 13.15 | % | 0.18 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 16.50 | 19.70 | 18.10 | % | 0.23 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 21.50 | 24.90 | 23.20 | % | 0.27 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 26.80 | 29.80 | 28.30 | % | 0.31 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |