Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $55.78 as of 4/7/2026 8:55:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.00 | 32.70 | 31.35 | % | 1.25 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 27.50 | 27.10 | 30.20 | 28.65 | % | 1.04 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 30.00 | 24.50 | 27.70 | 26.10 | % | 0.87 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 32.50 | 22.00 | 25.20 | 23.60 | % | 0.73 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 35.00 | 19.90 | 22.50 | 21.20 | % | 0.61 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 37.50 | 17.50 | 20.00 | 18.75 | % | 0.50 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 40.00 | 15.30 | 17.70 | 16.50 | % | 0.41 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 42.50 | 13.00 | 15.10 | 14.05 | % | 0.33 | 0 | 13 | 1.88 | 0.99 | 0.00 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 45.00 | 10.50 | 12.60 | 11.55 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.61 | 0.97 | 0.01 | -0.02 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 47.50 | 7.90 | 10.00 | 8.95 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.31 | 0.94 | 0.02 | -0.04 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 50.00 | 5.80 | 7.30 | 6.55 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.99 | 0.87 | 0.04 | -0.07 | 4/1/2026 | 4/7/2026 3:59:55 PM EST |
| 52.50 | 3.80 | 4.60 | 4.20 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.57 | 0.77 | 0.06 | -0.08 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 55.00 | 1.95 | 2.25 | 2.10 | 2.73 | +0.97 | +55.12% | 0.04 | 4 | 144 | 0.44 | 0.59 | 0.09 | -0.09 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 57.50 | 0.80 | 1.05 | 0.93 | 1.25 | -0.05 | -3.85% | 0.02 | 4 | 133 | 0.43 | 0.36 | 0.09 | -0.08 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.46 | -0.02 | -4.17% | 0.01 | 7 | 285 | 0.43 | 0.19 | 0.07 | -0.06 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.45 | 0.10 | 0.04 | -0.04 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 407 | 0.53 | 0.04 | 0.02 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.01 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 61 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 79 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 19 | 2.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 80 | 1.23 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 39 | 158 | 0.82 | -0.03 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.73 | -0.06 | 0.02 | -0.04 | 4/1/2026 | 4/7/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.05 | -14.29% | 0.01 | 3 | 181 | 0.62 | -0.13 | 0.04 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.47 | +0.02 | +4.45% | 0.01 | 2 | 699 | 0.50 | -0.23 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 55.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.31 | -20.53% | 0.02 | 4 | 262 | 0.44 | -0.41 | 0.09 | -0.09 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 57.50 | 2.40 | 2.70 | 2.55 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.43 | -0.64 | 0.09 | -0.08 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 60.00 | 3.90 | 4.60 | 4.25 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.54 | -0.81 | 0.07 | -0.06 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 62.50 | 5.20 | 7.10 | 6.15 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.71 | -0.90 | 0.04 | -0.04 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 65.00 | 7.60 | 9.70 | 8.65 | % | 0.13 | 0 | 44 | 0.91 | -0.96 | 0.02 | -0.03 | 4/7/2026 3:59:55 PM EST | |||
| 67.50 | 9.80 | 12.20 | 11.00 | % | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 70.00 | 12.30 | 14.90 | 13.60 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 72.50 | 14.90 | 17.50 | 16.20 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 75.00 | 17.40 | 19.80 | 18.60 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 80.00 | 22.40 | 24.90 | 23.65 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 85.00 | 27.40 | 30.00 | 28.70 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 90.00 | 32.40 | 35.00 | 33.70 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST |