Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $105.00 as of 10/28/2026 5:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.30 | 42.40 | 40.85 | % | 0.63 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 70.00 | 34.40 | 37.90 | 36.15 | % | 0.52 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 75.00 | 28.90 | 32.90 | 30.90 | 34.02 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 80.00 | 24.00 | 27.30 | 25.65 | % | 0.32 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 85.00 | 19.10 | 22.90 | 21.00 | 25.02 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.95 | 0.98 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 87.50 | 16.60 | 20.60 | 18.60 | % | 0.21 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.03 | 10/28/2026 4:00:01 PM EST | |||
| 90.00 | 14.20 | 18.20 | 16.20 | 16.75 | -3.35 | -16.67% | 0.18 | 1 | 10 | 0.82 | 0.94 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 92.50 | 12.20 | 15.40 | 13.80 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.69 | 0.91 | 0.02 | -0.06 | 10/5/2026 | 10/28/2026 4:00:01 PM EST |
| 95.00 | 10.80 | 13.00 | 11.90 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | 0.86 | 0.02 | -0.07 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 97.50 | 8.80 | 11.20 | 10.00 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.40 | 0.81 | 0.03 | -0.08 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 100.00 | 6.90 | 9.00 | 7.95 | 7.85 | -4.52 | -36.54% | 0.08 | 20 | 116 | 0.39 | 0.74 | 0.03 | -0.09 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 105.00 | 4.30 | 5.60 | 4.95 | 5.20 | -3.00 | -36.59% | 0.05 | 81 | 115 | 0.40 | 0.57 | 0.04 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 110.00 | 2.00 | 3.20 | 2.60 | 2.46 | -2.99 | -54.87% | 0.02 | 267 | 1,028 | 0.38 | 0.40 | 0.03 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 115.00 | 0.90 | 2.20 | 1.55 | 1.15 | -2.48 | -68.32% | 0.01 | 150 | 582 | 0.41 | 0.25 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 1.50 | 0.80 | 0.70 | -1.65 | -70.22% | 0.01 | 178 | 1,032 | 0.40 | 0.15 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 125.00 | 0.20 | 0.65 | 0.43 | 0.37 | -1.12 | -75.17% | 0.00 | 86 | 225 | 0.44 | 0.08 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.31 | -0.67 | -68.37% | 0.00 | 366 | 388 | 0.48 | 0.04 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.55 | -84.62% | 0.00 | 149 | 289 | 0.47 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 2 | 169 | 0.59 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.03 | -0.17 | -85.00% | 0.00 | 10 | 89 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.06 | -0.04 | -40.00% | 0.00 | 29 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.17 | -0.05 | -22.73% | 0.00 | 3 | 117 | 0.55 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.25 | -62.50% | 0.00 | 136 | 107 | 0.61 | -0.02 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.27 | -0.33 | -55.00% | 0.01 | 13 | 26 | 0.66 | -0.03 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.52 | -0.18 | -25.72% | 0.00 | 199 | 499 | 0.45 | -0.06 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 92.50 | 0.20 | 1.25 | 0.73 | 0.60 | -0.48 | -44.45% | 0.01 | 30 | 71 | 0.46 | -0.09 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 95.00 | 0.50 | 1.45 | 0.98 | 0.91 | -0.64 | -41.29% | 0.01 | 127 | 640 | 0.45 | -0.14 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 97.50 | 0.45 | 2.00 | 1.23 | 1.30 | -0.70 | -35.00% | 0.01 | 33 | 77 | 0.41 | -0.20 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 100.00 | 1.85 | 2.65 | 2.25 | 2.35 | -0.30 | -11.33% | 0.02 | 73 | 489 | 0.46 | -0.26 | 0.03 | -0.09 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 105.00 | 3.30 | 4.40 | 3.85 | 3.82 | -0.66 | -14.74% | 0.04 | 156 | 653 | 0.43 | -0.43 | 0.04 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 110.00 | 6.10 | 8.40 | 7.25 | 8.00 | +1.15 | +16.79% | 0.07 | 99 | 683 | 0.48 | -0.60 | 0.03 | -0.10 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 115.00 | 10.40 | 12.10 | 11.25 | 10.15 | -0.08 | -0.79% | 0.10 | 75 | 211 | 0.54 | -0.75 | 0.03 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 120.00 | 13.80 | 16.30 | 15.05 | 13.50 | +3.90 | +40.63% | 0.13 | 40 | 15 | 0.63 | -0.85 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 125.00 | 17.60 | 21.60 | 19.60 | 26.20 | +9.23 | +54.39% | 0.16 | 2 | 5 | 0.78 | -0.92 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 130.00 | 22.40 | 26.40 | 24.40 | 21.43 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.86 | -0.96 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 135.00 | 28.10 | 31.40 | 29.75 | 36.30 | +14.18 | +64.11% | 0.22 | 1 | 2 | 0.95 | -0.98 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 140.00 | 32.30 | 36.40 | 34.35 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.04 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 4:00:01 PM EST |
| 145.00 | 37.90 | 41.30 | 39.60 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 150.00 | 42.30 | 46.20 | 44.25 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST |