Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $65.88 as of 6/2/2026 12:36:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.40 | 44.40 | 42.40 | % | 1.88 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 25.00 | 37.90 | 41.90 | 39.90 | % | 1.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 27.50 | 35.40 | 39.30 | 37.35 | % | 1.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 30.00 | 32.90 | 36.90 | 34.90 | % | 1.16 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 32.50 | 30.40 | 34.50 | 32.45 | % | 1.00 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 35.00 | 27.90 | 31.90 | 29.90 | % | 0.85 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 37.50 | 25.50 | 29.60 | 27.55 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 40.00 | 23.30 | 27.20 | 25.25 | 22.67 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.43 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 11:58:19 AM EST |
| 42.50 | 20.90 | 23.30 | 22.10 | % | 0.52 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:19 AM EST | |||
| 45.00 | 18.40 | 21.00 | 19.70 | % | 0.44 | 0 | 59 | 0.89 | 0.96 | 0.01 | -0.02 | 6/2/2026 11:58:19 AM EST | |||
| 47.50 | 15.80 | 18.50 | 17.15 | 14.30 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.79 | 0.95 | 0.01 | -0.02 | 4/14/2026 | 6/2/2026 11:58:19 AM EST |
| 50.00 | 13.60 | 16.00 | 14.80 | 14.44 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.69 | 0.92 | 0.01 | -0.03 | 5/26/2026 | 6/2/2026 11:58:19 AM EST |
| 52.50 | 11.40 | 13.50 | 12.45 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 85 | 0.60 | 0.90 | 0.02 | -0.03 | 5/14/2026 | 6/2/2026 11:58:19 AM EST |
| 55.00 | 10.20 | 11.20 | 10.70 | 10.20 | -1.20 | -10.53% | 0.19 | 10 | 164 | 0.54 | 0.86 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:19 AM EST |
| 57.50 | 7.00 | 9.00 | 8.00 | 8.99 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.49 | 0.82 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 60.00 | 5.90 | 7.10 | 6.50 | 7.79 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.38 | 0.75 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 11:58:19 AM EST |
| 62.50 | 4.50 | 5.40 | 4.95 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.39 | 0.65 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 11:58:19 AM EST |
| 65.00 | 3.00 | 4.00 | 3.50 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.38 | 0.53 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 67.50 | 2.10 | 2.80 | 2.45 | 2.00 | -0.62 | -23.67% | 0.04 | 1 | 584 | 0.38 | 0.42 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 11:58:19 AM EST |
| 70.00 | 1.30 | 2.10 | 1.70 | 1.47 | -0.70 | -32.26% | 0.02 | 1 | 241 | 0.38 | 0.33 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 11:58:19 AM EST |
| 72.50 | 0.75 | 1.50 | 1.13 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.38 | 0.27 | 0.03 | -0.04 | 5/29/2026 | 6/2/2026 11:58:19 AM EST |
| 75.00 | 0.45 | 1.00 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.38 | 0.23 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.16 | 0.02 | -0.03 | 5/27/2026 | 6/2/2026 11:58:19 AM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.11 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.05 | 0.01 | -0.01 | 4/1/2026 | 6/2/2026 11:58:19 AM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 6/2/2026 11:58:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 11:58:19 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 11:58:19 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:19 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 6/2/2026 11:58:19 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 0.93 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:19 AM EST | |||
| 45.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | -0.04 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 11:58:19 AM EST |
| 47.50 | 0.05 | 0.95 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | -0.05 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 11:58:19 AM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.51 | -0.08 | 0.01 | -0.03 | 5/27/2026 | 6/2/2026 11:58:19 AM EST |
| 52.50 | 0.20 | 0.80 | 0.50 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.48 | -0.10 | 0.02 | -0.03 | 5/13/2026 | 6/2/2026 11:58:19 AM EST |
| 55.00 | 0.45 | 0.80 | 0.63 | 0.70 | +0.22 | +45.84% | 0.01 | 200 | 300 | 0.44 | -0.14 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:19 AM EST |
| 57.50 | 0.65 | 1.25 | 0.95 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.41 | -0.18 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 60.00 | 1.15 | 1.90 | 1.53 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 247 | 0.40 | -0.25 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 62.50 | 1.95 | 2.75 | 2.35 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.39 | -0.35 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 65.00 | 3.00 | 4.00 | 3.50 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.39 | -0.47 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 11:58:19 AM EST |
| 67.50 | 4.40 | 5.50 | 4.95 | 4.46 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.39 | -0.58 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 11:58:19 AM EST |
| 70.00 | 6.00 | 7.50 | 6.75 | % | 0.10 | 0 | 12 | 0.40 | -0.67 | 0.04 | -0.04 | 6/2/2026 11:58:19 AM EST | |||
| 72.50 | 7.90 | 9.30 | 8.60 | % | 0.12 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.04 | 6/2/2026 11:58:19 AM EST | |||
| 75.00 | 10.00 | 11.60 | 10.80 | % | 0.14 | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.04 | 6/2/2026 11:58:19 AM EST | |||
| 80.00 | 14.70 | 17.10 | 15.90 | % | 0.20 | 0 | 0 | 0.72 | -0.84 | 0.02 | -0.03 | 6/2/2026 11:58:19 AM EST | |||
| 85.00 | 19.20 | 22.00 | 20.60 | % | 0.24 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.03 | 6/2/2026 11:58:19 AM EST | |||
| 90.00 | 23.60 | 27.00 | 25.30 | % | 0.28 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 6/2/2026 11:58:19 AM EST | |||
| 95.00 | 28.20 | 32.20 | 30.20 | % | 0.32 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 6/2/2026 11:58:19 AM EST |