Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $56.32 as of 3/26/2026 1:48:02 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 | 17.60 | 19.70 | 18.65 | % | 0.50 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 15.00 | 17.20 | 16.10 | % | 0.40 | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 42.50 | 12.70 | 14.70 | 13.70 | % | 0.32 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 10.70 | 12.40 | 11.55 | % | 0.26 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 47.50 | 8.70 | 10.20 | 9.45 | % | 0.20 | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 6.90 | 7.60 | 7.25 | % | 0.14 | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 52.50 | 5.20 | 5.90 | 5.55 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.04 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 3.60 | 4.30 | 3.95 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.04 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 57.50 | 2.40 | 3.20 | 2.80 | 2.90 | -0.30 | -9.38% | 0.05 | 1 | 12 | 0.45 | 0.44 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 1.55 | 2.10 | 1.83 | 1.81 | -0.19 | -9.50% | 0.03 | 2 | 15 | 0.43 | 0.32 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 62.50 | 0.95 | 1.45 | 1.20 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.22 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.14 | 0.03 | -0.02 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 70.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.06 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 42.50 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.53 | -0.12 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 47.50 | 0.85 | 1.25 | 1.05 | 1.00 | +0.13 | +14.95% | 0.02 | 155 | 7 | 0.50 | -0.18 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 50.00 | 1.30 | 1.70 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.25 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 52.50 | 2.10 | 2.55 | 2.33 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | -0.34 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 3.00 | 3.80 | 3.40 | 3.06 | +0.04 | +1.33% | 0.06 | 1 | 31 | 0.45 | -0.45 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 57.50 | 4.30 | 5.00 | 4.65 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.05 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 5.90 | 6.50 | 6.20 | 5.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.68 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 62.50 | 7.30 | 8.70 | 8.00 | % | 0.13 | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 9.00 | 11.60 | 10.30 | % | 0.16 | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 13.60 | 16.30 | 14.95 | % | 0.21 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 18.30 | 21.40 | 19.85 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 23.10 | 26.30 | 24.70 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 28.10 | 31.20 | 29.65 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 90.00 | 32.50 | 36.80 | 34.65 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |