Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $65.55 as of 4/30/2026 7:25:22 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 | 24.50 | 27.70 | 26.10 | % | 0.70 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 40.00 | 22.00 | 25.20 | 23.60 | 23.68 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:08 PM EST |
| 42.50 | 19.60 | 22.70 | 21.15 | % | 0.50 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 45.00 | 17.00 | 20.20 | 18.60 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 47.50 | 14.60 | 17.70 | 16.15 | % | 0.34 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 50.00 | 12.30 | 15.20 | 13.75 | % | 0.28 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 52.50 | 10.00 | 12.60 | 11.30 | % | 0.22 | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.02 | 4/29/2026 1:59:08 PM EST | |||
| 55.00 | 7.90 | 10.10 | 9.00 | 5.73 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.95 | 0.88 | 0.03 | -0.04 | 4/9/2026 | 4/29/2026 1:59:08 PM EST |
| 57.50 | 5.80 | 7.30 | 6.55 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.70 | 0.82 | 0.04 | -0.05 | 4/24/2026 | 4/29/2026 1:59:08 PM EST |
| 60.00 | 4.00 | 5.80 | 4.90 | 4.51 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.52 | 0.72 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 62.50 | 2.55 | 3.30 | 2.93 | 3.48 | +0.43 | +14.10% | 0.05 | 5 | 63 | 0.48 | 0.59 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 65.00 | 1.45 | 2.10 | 1.78 | 1.90 | +0.15 | +8.58% | 0.03 | 28 | 295 | 0.47 | 0.43 | 0.07 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 67.50 | 0.60 | 1.70 | 1.15 | 1.45 | +0.50 | +52.64% | 0.02 | 1,644 | 102 | 0.48 | 0.28 | 0.06 | -0.06 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 70.00 | 0.50 | 1.20 | 0.85 | 0.80 | +0.25 | +45.46% | 0.01 | 89 | 1,136 | 0.51 | 0.18 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 25 | 0.49 | 0.10 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.01 | -0.01 | 4/22/2026 | 4/29/2026 1:59:08 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:08 PM EST |
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:08 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.05 | +50.00% | 0.01 | 50 | 110 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 50.00 | 0.05 | 0.85 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.76 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 52.50 | 0.25 | 0.80 | 0.53 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 165 | 0.75 | -0.05 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.60 | -0.05 | -7.70% | 0.01 | 2 | 68 | 0.53 | -0.12 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 57.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.15 | -15.79% | 0.01 | 3,061 | 133 | 0.56 | -0.18 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 60.00 | 0.80 | 1.60 | 1.20 | 1.50 | -0.25 | -14.29% | 0.02 | 15 | 34 | 0.53 | -0.28 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 62.50 | 1.75 | 2.55 | 2.15 | 2.20 | -1.00 | -31.25% | 0.03 | 10 | 6 | 0.48 | -0.41 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 65.00 | 2.85 | 3.90 | 3.38 | 3.50 | -0.65 | -15.67% | 0.05 | 7 | 13 | 0.47 | -0.57 | 0.07 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 67.50 | 4.30 | 6.50 | 5.40 | 5.50 | -0.92 | -14.33% | 0.08 | 1,500 | 13 | 0.47 | -0.72 | 0.06 | -0.06 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 70.00 | 6.10 | 8.50 | 7.30 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -0.82 | 0.04 | -0.05 | 4/15/2026 | 4/29/2026 1:59:08 PM EST |
| 75.00 | 10.60 | 13.30 | 11.95 | % | 0.16 | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.04 | 4/29/2026 1:59:08 PM EST | |||
| 80.00 | 15.10 | 18.50 | 16.80 | % | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 85.00 | 19.90 | 23.50 | 21.70 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 90.00 | 24.60 | 28.90 | 26.75 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST |