Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $109.49 as of 9/1/2026 12:26:49 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 | 51.40 | 54.10 | 52.75 | % | 0.96 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 60.00 | 46.40 | 49.10 | 47.75 | 26.10 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 1:59:05 PM EST |
| 65.00 | 41.40 | 43.90 | 42.65 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 70.00 | 36.40 | 38.80 | 37.60 | % | 0.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 72.50 | 33.90 | 36.40 | 35.15 | 35.74 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 75.00 | 31.30 | 34.40 | 32.85 | 33.38 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 77.50 | 29.00 | 31.30 | 30.15 | 31.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 80.00 | 26.40 | 30.00 | 28.20 | 35.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/1/2026 1:59:05 PM EST |
| 82.50 | 24.00 | 26.40 | 25.20 | 7.65 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.04 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 9/1/2026 1:59:05 PM EST |
| 85.00 | 21.60 | 24.20 | 22.90 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 119 | 1.12 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 9/1/2026 1:59:05 PM EST |
| 87.50 | 19.10 | 21.80 | 20.45 | 26.11 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.88 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 9/1/2026 1:59:05 PM EST |
| 90.00 | 16.60 | 19.00 | 17.80 | 18.00 | -8.72 | -32.64% | 0.20 | 19 | 59 | 0.75 | 0.95 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 92.50 | 14.20 | 16.80 | 15.50 | 9.32 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.74 | 0.93 | 0.01 | -0.05 | 7/30/2026 | 9/1/2026 1:59:05 PM EST |
| 95.00 | 12.20 | 14.30 | 13.25 | 13.46 | -4.44 | -24.81% | 0.14 | 3 | 19 | 0.63 | 0.89 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 97.50 | 10.00 | 12.10 | 11.05 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.83 | 0.02 | -0.08 | 8/11/2026 | 9/1/2026 1:59:05 PM EST |
| 100.00 | 8.00 | 9.90 | 8.95 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.48 | 0.77 | 0.03 | -0.10 | 8/25/2026 | 9/1/2026 1:59:05 PM EST |
| 105.00 | 5.00 | 6.30 | 5.65 | 6.22 | +0.32 | +5.43% | 0.05 | 10 | 41 | 0.41 | 0.60 | 0.04 | -0.12 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 110.00 | 3.00 | 3.70 | 3.35 | 3.25 | -0.65 | -16.67% | 0.03 | 11 | 335 | 0.42 | 0.40 | 0.04 | -0.11 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 115.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.25 | -13.52% | 0.01 | 223 | 997 | 0.43 | 0.23 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 120.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 206 | 583 | 0.43 | 0.12 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 125.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.15 | -37.50% | 0.00 | 5 | 660 | 0.46 | 0.06 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 3 | 63 | 0.51 | 0.03 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 7 | 54 | 0.50 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:05 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 | 2.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 1:59:05 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:05 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.66 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 9/1/2026 1:59:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.81 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 1:59:05 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.77 | -0.02 | 0.00 | -0.02 | 8/25/2026 | 9/1/2026 1:59:05 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.45 | -0.05 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 92.50 | 0.25 | 1.20 | 0.73 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.50 | -0.07 | 0.01 | -0.05 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 95.00 | 0.35 | 1.00 | 0.68 | 0.55 | +0.05 | +10.00% | 0.01 | 150 | 101 | 0.49 | -0.11 | 0.02 | -0.07 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 97.50 | 0.60 | 1.05 | 0.83 | 0.85 | +0.20 | +30.77% | 0.01 | 2 | 95 | 0.45 | -0.17 | 0.02 | -0.08 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 100.00 | 1.00 | 1.50 | 1.25 | 1.30 | +0.41 | +46.07% | 0.01 | 185 | 1,091 | 0.44 | -0.23 | 0.03 | -0.10 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 105.00 | 2.30 | 3.20 | 2.75 | 2.90 | +0.45 | +18.37% | 0.03 | 12 | 384 | 0.43 | -0.40 | 0.04 | -0.12 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 110.00 | 4.60 | 5.50 | 5.05 | 5.30 | +0.80 | +17.78% | 0.05 | 11 | 232 | 0.42 | -0.60 | 0.04 | -0.11 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 115.00 | 7.90 | 9.50 | 8.70 | 8.50 | +1.67 | +24.46% | 0.08 | 3 | 98 | 0.42 | -0.77 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 120.00 | 11.90 | 14.10 | 13.00 | 12.60 | -0.20 | -1.57% | 0.11 | 1 | 20 | 0.56 | -0.88 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 125.00 | 16.60 | 19.00 | 17.80 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.94 | 0.01 | -0.04 | 8/14/2026 | 9/1/2026 1:59:05 PM EST |
| 130.00 | 21.30 | 23.80 | 22.55 | 23.32 | +3.12 | +15.45% | 0.17 | 2 | 2 | 0.70 | -0.97 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 135.00 | 26.40 | 28.90 | 27.65 | 22.16 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.85 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 1:59:05 PM EST |
| 140.00 | 31.30 | 33.90 | 32.60 | 30.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 145.00 | 36.20 | 38.90 | 37.55 | 32.96 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 150.00 | 41.00 | 43.90 | 42.45 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST |