Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $84.72 as of 7/27/2026 7:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.40 | 34.30 | 32.35 | % | 0.59 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 25.40 | 29.40 | 27.40 | 26.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.00 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 20.70 | 24.60 | 22.65 | % | 0.35 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 16.00 | 20.00 | 18.00 | % | 0.26 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 72.50 | 13.80 | 16.50 | 15.15 | % | 0.21 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 11.70 | 14.30 | 13.00 | 13.69 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.52 | 0.82 | 0.02 | -0.04 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 77.50 | 9.80 | 13.00 | 11.40 | % | 0.15 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 8.60 | 10.70 | 9.65 | 9.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.72 | 0.02 | -0.05 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 6.30 | 9.60 | 7.95 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.41 | 0.66 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 5.50 | 7.30 | 6.40 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.41 | 0.59 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 87.50 | 4.20 | 6.30 | 5.25 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 3.30 | 4.90 | 4.10 | 3.90 | +0.20 | +5.41% | 0.05 | 1 | 44 | 0.41 | 0.44 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 92.50 | 1.75 | 4.10 | 2.93 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 1.15 | 3.40 | 2.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.29 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 1.05 | 1.75 | 1.40 | 1.55 | -0.20 | -11.43% | 0.01 | 1 | 12 | 0.40 | 0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 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 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 0.05 | 1.60 | 0.83 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 0.70 | 1.65 | 1.18 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.85 | 1.80 | 1.33 | 1.45 | -0.29 | -16.67% | 0.02 | 10 | 1 | 0.43 | -0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 77.50 | 1.30 | 2.30 | 1.80 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.23 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 2.10 | 2.90 | 2.50 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | -0.28 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 82.50 | 2.75 | 3.80 | 3.28 | 3.87 | -0.64 | -14.20% | 0.04 | 51 | 6 | 0.41 | -0.34 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 3.10 | 4.80 | 3.95 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 87.50 | 5.20 | 6.10 | 5.65 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.41 | -0.48 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 6.20 | 8.40 | 7.30 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 92.50 | 7.10 | 9.10 | 8.10 | % | 0.09 | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 9.30 | 11.80 | 10.55 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 12.80 | 15.60 | 14.20 | % | 0.14 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 17.30 | 20.60 | 18.95 | % | 0.18 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 21.30 | 25.30 | 23.30 | % | 0.21 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 26.20 | 30.20 | 28.20 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 31.10 | 35.00 | 33.05 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |