Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $60.57 as of 5/22/2026 2:16:38 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 | 24.50 | 28.10 | 26.30 | % | 0.75 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 37.50 | 22.00 | 25.60 | 23.80 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 40.00 | 19.50 | 23.20 | 21.35 | % | 0.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 42.50 | 17.10 | 20.70 | 18.90 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 45.00 | 14.70 | 18.00 | 16.35 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 47.50 | 12.50 | 15.30 | 13.90 | % | 0.29 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 50.00 | 10.10 | 12.20 | 11.15 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | 0.95 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 52.50 | 8.30 | 9.60 | 8.95 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.62 | 0.91 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 5.70 | 7.80 | 6.75 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.64 | 0.85 | 0.04 | -0.03 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 57.50 | 4.50 | 5.00 | 4.75 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | 0.74 | 0.05 | -0.03 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 2.75 | 3.20 | 2.98 | 2.85 | +0.90 | +46.16% | 0.05 | 1 | 41 | 0.36 | 0.59 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 62.50 | 1.50 | 1.90 | 1.70 | 1.62 | +0.14 | +9.46% | 0.03 | 6 | 108 | 0.35 | 0.42 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.15 | +20.00% | 0.01 | 8 | 304 | 0.34 | 0.27 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 67.50 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 6 | 275 | 0.35 | 0.16 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 208 | 0.35 | 0.09 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.02 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:52 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 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 25 | 0.45 | -0.09 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.15 | -21.43% | 0.01 | 3 | 96 | 0.40 | -0.15 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 57.50 | 0.75 | 1.15 | 0.95 | 1.00 | -0.30 | -23.08% | 0.02 | 1 | 95 | 0.36 | -0.26 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 60.00 | 1.50 | 2.00 | 1.75 | 1.69 | -0.71 | -29.59% | 0.03 | 9 | 51 | 0.34 | -0.41 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 62.50 | 2.75 | 3.20 | 2.98 | 3.15 | -1.70 | -35.06% | 0.05 | 1 | 6 | 0.33 | -0.58 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 65.00 | 4.40 | 4.90 | 4.65 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | -0.73 | 0.06 | -0.03 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 67.50 | 5.70 | 7.80 | 6.75 | % | 0.10 | 0 | 0 | 0.54 | -0.84 | 0.04 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 70.00 | 8.10 | 10.20 | 9.15 | 9.42 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.62 | -0.91 | 0.03 | -0.02 | 5/1/2026 | 5/22/2026 3:59:52 PM EST |
| 75.00 | 12.50 | 15.20 | 13.85 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 80.00 | 17.00 | 20.60 | 18.80 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 85.00 | 22.00 | 25.70 | 23.85 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 90.00 | 27.00 | 30.50 | 28.75 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |