Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $76.63 as of 7/8/2026 8:18:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.30 | 56.30 | 54.30 | % | 2.41 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 25.00 | 49.70 | 53.80 | 51.75 | % | 2.07 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 27.50 | 47.20 | 51.30 | 49.25 | % | 1.79 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 30.00 | 44.70 | 48.90 | 46.80 | % | 1.56 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 32.50 | 42.30 | 46.40 | 44.35 | % | 1.36 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 35.00 | 39.70 | 43.90 | 41.80 | % | 1.19 | 0 | 10 | 4.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 37.50 | 37.30 | 41.40 | 39.35 | % | 1.05 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 40.00 | 34.70 | 38.90 | 36.80 | 22.67 | 0.00 | 0.00% | 0.92 | 0 | 11 | 3.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/8/2026 3:59:57 PM EST |
| 42.50 | 32.20 | 36.40 | 34.30 | % | 0.81 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 45.00 | 29.80 | 33.90 | 31.85 | % | 0.71 | 0 | 59 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 47.50 | 27.30 | 31.40 | 29.35 | 29.52 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 24.80 | 28.80 | 26.80 | 15.75 | 0.00 | 0.00% | 0.54 | 0 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 3:59:57 PM EST |
| 52.50 | 22.80 | 25.40 | 24.10 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 85 | 2.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 20.30 | 22.90 | 21.60 | 22.05 | -1.51 | -6.41% | 0.39 | 4 | 158 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 57.50 | 17.90 | 20.40 | 19.15 | 21.88 | 0.00 | 0.00% | 0.33 | 0 | 47 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 60.00 | 14.90 | 18.90 | 16.90 | 16.38 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:57 PM EST |
| 62.50 | 12.30 | 16.40 | 14.35 | 17.05 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 65.00 | 10.60 | 12.90 | 11.75 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 168 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 67.50 | 8.40 | 10.60 | 9.50 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 559 | 0.99 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 70.00 | 6.00 | 8.00 | 7.00 | 6.80 | -1.06 | -13.49% | 0.10 | 3 | 341 | 0.78 | 0.94 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 72.50 | 3.60 | 5.60 | 4.60 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.63 | 0.83 | 0.05 | -0.06 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 75.00 | 2.45 | 3.50 | 2.98 | 2.98 | -0.12 | -3.88% | 0.04 | 8 | 261 | 0.44 | 0.65 | 0.08 | -0.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 77.50 | 0.90 | 1.65 | 1.28 | 1.47 | -0.33 | -18.34% | 0.02 | 9 | 368 | 0.35 | 0.43 | 0.09 | -0.09 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 80.00 | 0.45 | 1.00 | 0.73 | 0.75 | -0.42 | -35.90% | 0.01 | 150 | 732 | 0.40 | 0.25 | 0.07 | -0.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 82.50 | 0.05 | 0.60 | 0.33 | 0.28 | -0.22 | -44.00% | 0.00 | 3 | 74 | 0.39 | 0.13 | 0.05 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.14 | -35.00% | 0.00 | 7 | 428 | 0.65 | 0.05 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 7/8/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 54 | 3.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/8/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 31 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 169 | 0.62 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.37 | +0.17 | +85.00% | 0.00 | 2 | 72 | 0.45 | -0.06 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 72.50 | 0.20 | 1.00 | 0.60 | 0.45 | +0.10 | +28.58% | 0.01 | 10 | 448 | 0.35 | -0.17 | 0.05 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 75.00 | 0.40 | 1.20 | 0.80 | 1.30 | +0.10 | +8.34% | 0.01 | 11 | 1,046 | 0.30 | -0.35 | 0.08 | -0.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 77.50 | 1.55 | 3.10 | 2.33 | 2.30 | +0.77 | +50.33% | 0.03 | 3 | 17 | 0.38 | -0.57 | 0.09 | -0.09 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 80.00 | 3.20 | 4.50 | 3.85 | 3.80 | +0.43 | +12.76% | 0.05 | 1 | 188 | 0.28 | -0.75 | 0.07 | -0.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 82.50 | 5.20 | 7.20 | 6.20 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 1,000 | 0.74 | -0.87 | 0.05 | -0.06 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 85.00 | 7.50 | 9.70 | 8.60 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.03 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 87.50 | 9.80 | 12.10 | 10.95 | % | 0.13 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 7/8/2026 3:59:57 PM EST | |||
| 90.00 | 11.30 | 15.20 | 13.25 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 95.00 | 16.20 | 20.30 | 18.25 | 16.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |