Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $79.18 as of 7/5/2026 8:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.60 | 26.20 | 24.40 | % | 0.44 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 17.80 | 21.40 | 19.60 | % | 0.33 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 65.00 | 13.50 | 15.60 | 14.55 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | 0.89 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 11.30 | 13.30 | 12.30 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.85 | 0.02 | -0.03 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 70.00 | 9.40 | 11.30 | 10.35 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.40 | 0.80 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 7.50 | 9.20 | 8.35 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.39 | 0.74 | 0.03 | -0.04 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 6.30 | 7.50 | 6.90 | 6.80 | -0.90 | -11.69% | 0.09 | 4 | 46 | 0.41 | 0.66 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 4.70 | 5.90 | 5.30 | 5.22 | -0.78 | -13.00% | 0.07 | 47 | 9 | 0.39 | 0.58 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 3.50 | 4.70 | 4.10 | 3.97 | -0.88 | -18.15% | 0.05 | 46 | 25 | 0.39 | 0.49 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 2.55 | 3.60 | 3.08 | 2.87 | -0.83 | -22.44% | 0.04 | 7 | 8 | 0.39 | 0.41 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 1.90 | 2.70 | 2.30 | 2.17 | -0.38 | -14.91% | 0.03 | 4 | 8 | 0.39 | 0.33 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 1.10 | 2.05 | 1.58 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.03 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 0.80 | 1.55 | 1.18 | 1.05 | -0.54 | -33.97% | 0.01 | 2 | 11 | 0.38 | 0.22 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 0.55 | 1.45 | 1.00 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.15 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.11 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 65.00 | 0.30 | 1.40 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.11 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 0.70 | 1.50 | 1.10 | 1.10 | -0.17 | -13.39% | 0.02 | 1 | 1 | 0.45 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 70.00 | 0.75 | 1.75 | 1.25 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.20 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 1.95 | 2.35 | 2.15 | 2.02 | -0.58 | -22.31% | 0.03 | 1 | 1 | 0.42 | -0.26 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 2.80 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | -0.34 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 3.70 | 4.20 | 3.95 | 4.10 | +0.63 | +18.16% | 0.05 | 10 | 39 | 0.41 | -0.42 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 4.90 | 5.40 | 5.15 | 5.38 | +0.48 | +9.80% | 0.06 | 5 | 69 | 0.40 | -0.51 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 6.30 | 6.90 | 6.60 | 6.34 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.59 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 7.50 | 9.60 | 8.55 | 7.88 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | -0.67 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 9.40 | 11.60 | 10.50 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 11.50 | 13.70 | 12.60 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 15.10 | 18.30 | 16.70 | % | 0.18 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 100.00 | 19.60 | 22.80 | 21.20 | % | 0.21 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 24.50 | 28.20 | 26.35 | % | 0.25 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 29.40 | 33.00 | 31.20 | % | 0.28 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST |