Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $108.36 as of 9/2/2026 10:27:06 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 | 52.80 | 55.50 | 54.15 | % | 0.98 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 48.60 | 50.80 | 49.70 | 26.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 3:59:56 PM EST |
| 65.00 | 42.80 | 45.50 | 44.15 | % | 0.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 37.80 | 40.50 | 39.15 | % | 0.56 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 72.50 | 35.40 | 38.00 | 36.70 | 35.74 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 75.00 | 33.60 | 35.50 | 34.55 | 33.38 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 77.50 | 30.40 | 33.20 | 31.80 | 31.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 80.00 | 27.90 | 30.50 | 29.20 | 35.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.27 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 9/1/2026 3:59:56 PM EST |
| 82.50 | 25.40 | 28.10 | 26.75 | 7.65 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.18 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 9/1/2026 3:59:56 PM EST |
| 85.00 | 22.90 | 25.90 | 24.40 | 26.70 | 0.00 | 0.00% | 0.29 | 0 | 119 | 1.10 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 9/1/2026 3:59:56 PM EST |
| 87.50 | 20.50 | 23.10 | 21.80 | 26.11 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.01 | 0.97 | 0.01 | -0.03 | 8/11/2026 | 9/1/2026 3:59:56 PM EST |
| 90.00 | 18.00 | 20.60 | 19.30 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.93 | 0.95 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 92.50 | 15.70 | 18.20 | 16.95 | 9.32 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.86 | 0.94 | 0.01 | -0.05 | 7/30/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 13.90 | 16.10 | 15.00 | 13.46 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.75 | 0.90 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 97.50 | 11.60 | 13.70 | 12.65 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | 0.87 | 0.02 | -0.08 | 8/11/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 9.20 | 11.30 | 10.25 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.66 | 0.80 | 0.03 | -0.09 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 6.10 | 7.30 | 6.70 | 7.60 | +1.38 | +22.19% | 0.06 | 2 | 46 | 0.44 | 0.64 | 0.04 | -0.11 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 3.50 | 4.20 | 3.85 | 3.75 | +0.50 | +15.39% | 0.04 | 11 | 333 | 0.44 | 0.45 | 0.04 | -0.11 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 2.10 | 2.20 | 2.15 | 2.15 | +0.40 | +22.86% | 0.02 | 394 | 988 | 0.44 | 0.28 | 0.03 | -0.10 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 0.95 | 1.15 | 1.05 | 1.03 | +0.28 | +37.34% | 0.01 | 359 | 406 | 0.43 | 0.16 | 0.02 | -0.07 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.48 | 0.08 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.04 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | 0.02 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.62 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 9/1/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.00 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 9/1/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | -0.03 | 0.01 | -0.03 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.55 | -0.05 | 0.01 | -0.05 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.68 | -0.06 | 0.01 | -0.05 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 0.20 | 0.80 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.53 | -0.10 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 97.50 | 0.20 | 0.95 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.66 | -0.13 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 0.55 | 1.20 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 0.47 | -0.20 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 1.80 | 2.00 | 1.90 | 2.10 | -0.65 | -23.64% | 0.02 | 1 | 381 | 0.49 | -0.36 | 0.04 | -0.11 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 3.80 | 4.40 | 4.10 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.46 | -0.55 | 0.04 | -0.11 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 6.80 | 8.30 | 7.55 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.67 | -0.72 | 0.03 | -0.10 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 10.90 | 12.50 | 11.70 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.70 | -0.84 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 15.30 | 17.00 | 16.15 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.92 | 0.01 | -0.04 | 8/14/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 19.90 | 22.40 | 21.15 | 23.32 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | -0.96 | 0.01 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 24.70 | 27.00 | 25.85 | 22.16 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.89 | -0.98 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 29.50 | 31.90 | 30.70 | 30.51 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 34.70 | 37.30 | 36.00 | 32.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 150.00 | 39.50 | 42.30 | 40.90 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |