Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $67.22 as of 6/9/2026 4:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.90 | 32.85 | % | 0.94 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 37.50 | 28.30 | 32.20 | 30.25 | 27.93 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:41 PM EST |
| 40.00 | 25.80 | 29.50 | 27.65 | % | 0.69 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 42.50 | 23.30 | 26.90 | 25.10 | % | 0.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 45.00 | 20.80 | 24.40 | 22.60 | % | 0.50 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 47.50 | 18.30 | 22.00 | 20.15 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 50.00 | 16.90 | 19.20 | 18.05 | 15.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:41 PM EST |
| 52.50 | 13.40 | 16.90 | 15.15 | 12.01 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:41 PM EST |
| 55.00 | 10.80 | 14.60 | 12.70 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:41 PM EST |
| 57.50 | 9.10 | 11.80 | 10.45 | 9.98 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.29 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:41 PM EST |
| 60.00 | 6.90 | 9.10 | 8.00 | 8.85 | +3.15 | +55.27% | 0.13 | 2 | 40 | 1.00 | 0.95 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 62.50 | 4.40 | 6.30 | 5.35 | 6.90 | +1.50 | +27.78% | 0.09 | 61 | 96 | 0.70 | 0.88 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 65.00 | 2.95 | 4.10 | 3.53 | 3.64 | +0.19 | +5.51% | 0.05 | 2 | 343 | 0.36 | 0.76 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 67.50 | 1.65 | 2.30 | 1.98 | 2.30 | +0.16 | +7.48% | 0.03 | 3 | 607 | 0.41 | 0.56 | 0.09 | -0.11 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 70.00 | 0.65 | 1.20 | 0.93 | 0.95 | -0.05 | -5.00% | 0.01 | 89 | 309 | 0.40 | 0.34 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.02 | +11.12% | 0.00 | 7 | 17 | 0.47 | 0.11 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 25 | 0.95 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:41 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:41 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 175 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 52.50 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:41 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.03 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:41 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 20 | 67 | 0.52 | -0.05 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 62.50 | 0.10 | 0.60 | 0.35 | 0.62 | +0.19 | +44.19% | 0.01 | 11 | 215 | 0.47 | -0.12 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | 0.61 | -0.34 | -35.79% | 0.01 | 11 | 24 | 0.42 | -0.24 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 67.50 | 1.20 | 1.85 | 1.53 | 1.60 | -0.05 | -3.03% | 0.02 | 3 | 26 | 0.41 | -0.44 | 0.09 | -0.11 | 6/9/2026 | 6/9/2026 3:59:41 PM EST |
| 70.00 | 2.55 | 3.50 | 3.03 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.41 | -0.66 | 0.08 | -0.10 | 6/8/2026 | 6/9/2026 3:59:41 PM EST |
| 75.00 | 6.70 | 8.10 | 7.40 | 7.21 | % | 0.10 | 26 | 0 | 0.76 | -0.89 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 3:59:41 PM EST | |
| 80.00 | 10.90 | 13.20 | 12.05 | % | 0.15 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:41 PM EST | |||
| 85.00 | 15.90 | 19.00 | 17.45 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST | |||
| 90.00 | 20.50 | 24.20 | 22.35 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:41 PM EST |