Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $58.51 as of 2/17/2026 4:33:21 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
32.50 28.00 31.40 29.70 % 0.91 0 0 6.09 1.00 0.00 0.00 2/17/2026 3:59:41 PM EST
35.00 25.90 28.40 27.15 24.83 0.00 0.00% 0.78 0 5 4.87 1.00 0.00 0.00 1/13/2026 2/17/2026 3:59:41 PM EST
37.50 23.00 26.30 24.65 13.20 0.00 0.00% 0.66 0 0 4.89 1.00 0.00 0.00 12/31/2025 2/17/2026 3:59:41 PM EST
40.00 20.90 23.50 22.20 17.65 0.00 0.00% 0.55 0 2 4.07 1.00 0.00 0.00 1/30/2026 2/17/2026 3:59:41 PM EST
42.50 18.20 21.30 19.75 % 0.46 0 0 3.94 1.00 0.00 0.00 2/17/2026 3:59:41 PM EST
45.00 15.60 18.80 17.20 % 0.38 0 0 3.50 1.00 0.00 0.00 2/17/2026 3:59:41 PM EST
47.50 13.60 15.90 14.75 15.60 0.00 0.00% 0.31 0 6 2.73 1.00 0.00 0.00 2/6/2026 2/17/2026 3:59:41 PM EST
50.00 11.20 13.30 12.25 10.00 0.00 0.00% 0.24 0 21 2.26 0.98 0.01 -0.04 1/16/2026 2/17/2026 3:59:41 PM EST
52.50 9.20 10.90 10.05 10.45 +3.93 +60.28% 0.19 17 168 1.98 0.94 0.02 -0.12 2/17/2026 2/17/2026 3:59:41 PM EST
55.00 6.90 8.50 7.70 4.90 0.00 0.00% 0.14 0 69 1.68 0.87 0.03 -0.22 2/13/2026 2/17/2026 3:59:41 PM EST
57.50 5.30 6.00 5.65 5.50 +2.70 +96.43% 0.10 21 145 1.08 0.79 0.04 -0.30 2/17/2026 2/17/2026 3:59:41 PM EST
60.00 3.50 4.20 3.85 3.40 +2.00 +142.86% 0.06 29 464 1.07 0.67 0.06 -0.34 2/17/2026 2/17/2026 3:59:41 PM EST
62.50 1.90 2.60 2.25 2.55 +1.75 +218.75% 0.04 27 389 1.00 0.50 0.07 -0.34 2/17/2026 2/17/2026 3:59:41 PM EST
65.00 0.95 1.45 1.20 1.45 +0.96 +195.92% 0.02 1,720 431 1.00 0.32 0.07 -0.31 2/17/2026 2/17/2026 3:59:41 PM EST
67.50 0.35 0.85 0.60 0.60 +0.32 +114.29% 0.01 71 167 0.94 0.21 0.05 -0.29 2/17/2026 2/17/2026 3:59:41 PM EST
70.00 0.25 0.65 0.45 0.41 +0.17 +70.84% 0.01 9 97 1.13 0.14 0.04 -0.24 2/17/2026 2/17/2026 3:59:41 PM EST
72.50 0.10 0.65 0.38 0.20 % 0.01 2 0 1.19 0.10 0.03 -0.22 2/17/2026 2/17/2026 3:59:41 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
32.50 0.00 0.25 0.13 0.22 0.00 0.00% 0.00 0 1 4.07 0.00 0.00 0.00 12/30/2025 2/17/2026 3:59:41 PM EST
35.00 0.00 0.85 0.43 % 0.01 0 0 4.80 0.00 0.00 0.00 2/17/2026 3:59:41 PM EST
37.50 0.00 0.85 0.43 % 0.01 0 0 4.33 0.00 0.00 0.00 2/17/2026 3:59:41 PM EST
40.00 0.00 0.90 0.45 0.02 0.00 0.00% 0.01 0 12 3.94 0.00 0.00 0.00 2/2/2026 2/17/2026 3:59:41 PM EST
42.50 0.00 0.95 0.48 0.01 0.00 0.00% 0.01 0 23 3.58 0.00 0.00 0.00 1/16/2026 2/17/2026 3:59:41 PM EST
45.00 0.00 0.50 0.25 0.15 0.00 0.00% 0.01 0 18 2.65 0.00 0.00 0.00 2/12/2026 2/17/2026 3:59:41 PM EST
47.50 0.00 0.80 0.40 0.30 0.00 0.00% 0.01 0 80 2.62 0.00 0.00 0.00 2/12/2026 2/17/2026 3:59:41 PM EST
50.00 0.05 0.80 0.43 0.23 0.00 0.00% 0.01 8 554 1.73 -0.02 0.01 -0.04 2/17/2026 2/17/2026 3:59:41 PM EST
52.50 0.05 0.70 0.38 0.30 -0.01 -3.23% 0.01 9 167 1.38 -0.06 0.02 -0.12 2/17/2026 2/17/2026 3:59:41 PM EST
55.00 0.20 0.50 0.35 0.40 -0.22 -35.49% 0.01 2,007 141 1.12 -0.13 0.03 -0.22 2/17/2026 2/17/2026 3:59:41 PM EST
57.50 0.10 1.10 0.60 0.70 -0.53 -43.09% 0.01 43 79 1.02 -0.21 0.04 -0.30 2/17/2026 2/17/2026 3:59:41 PM EST
60.00 0.55 1.55 1.05 1.25 -1.28 -50.60% 0.02 539 684 0.94 -0.33 0.06 -0.34 2/17/2026 2/17/2026 3:59:41 PM EST
62.50 2.05 2.55 2.30 2.00 -2.52 -55.76% 0.04 7 77 1.00 -0.50 0.07 -0.34 2/17/2026 2/17/2026 3:59:41 PM EST
65.00 3.30 4.00 3.65 3.87 +0.57 +17.28% 0.06 2,000 33 0.90 -0.68 0.07 -0.31 2/17/2026 2/17/2026 3:59:41 PM EST
67.50 4.90 6.70 5.80 4.70 0.00 0.00% 0.09 0 1 1.55 -0.79 0.05 -0.29 2/6/2026 2/17/2026 3:59:41 PM EST
70.00 7.30 8.90 8.10 % 0.12 0 0 1.70 -0.86 0.04 -0.24 2/17/2026 3:59:41 PM EST
72.50 9.60 11.30 10.45 % 0.14 0 0 1.92 -0.90 0.03 -0.22 2/17/2026 3:59:41 PM EST