Options Chain for CHEESECAKE FACTORY INC COM (CAKE) - $109.00 as of 10/13/2026 4:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 81.00 | 84.00 | 82.50 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 32.50 | 78.50 | 81.50 | 80.00 | % | 2.46 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 35.00 | 76.00 | 78.60 | 77.30 | % | 2.21 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 37.50 | 73.50 | 76.50 | 75.00 | % | 2.00 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 40.00 | 71.00 | 74.00 | 72.50 | % | 1.81 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 42.50 | 68.50 | 71.50 | 70.00 | % | 1.65 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 45.00 | 66.00 | 69.10 | 67.55 | 21.49 | 0.00 | 0.00% | 1.50 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/13/2026 3:59:59 PM EST |
| 47.50 | 63.50 | 66.50 | 65.00 | % | 1.37 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 50.00 | 61.00 | 63.70 | 62.35 | % | 1.25 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 52.50 | 58.50 | 61.20 | 59.85 | 22.23 | 0.00 | 0.00% | 1.14 | 0 | 4 | 5.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/13/2026 3:59:59 PM EST |
| 55.00 | 56.00 | 59.00 | 57.50 | 41.70 | 0.00 | 0.00% | 1.05 | 0 | 23 | 5.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:59 PM EST |
| 57.50 | 53.50 | 56.20 | 54.85 | 48.52 | 0.00 | 0.00% | 0.95 | 0 | 7 | 5.23 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:59 PM EST |
| 60.00 | 51.00 | 54.00 | 52.50 | 51.30 | 0.00 | 0.00% | 0.88 | 0 | 20 | 5.20 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:59 PM EST |
| 62.50 | 48.50 | 51.20 | 49.85 | 52.17 | 0.00 | 0.00% | 0.80 | 0 | 8 | 4.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 46.00 | 49.10 | 47.55 | 39.74 | 0.00 | 0.00% | 0.73 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:59 PM EST |
| 67.50 | 43.50 | 47.00 | 45.25 | 39.20 | 0.00 | 0.00% | 0.67 | 0 | 39 | 4.77 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 70.00 | 40.90 | 43.70 | 42.30 | 35.30 | 0.00 | 0.00% | 0.60 | 0 | 272 | 3.85 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:59 PM EST |
| 72.50 | 38.60 | 41.20 | 39.90 | 34.13 | 0.00 | 0.00% | 0.55 | 0 | 32 | 3.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 36.10 | 39.20 | 37.65 | 35.55 | +3.70 | +11.62% | 0.50 | 1 | 45 | 3.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 77.50 | 33.60 | 36.70 | 35.15 | 19.80 | 0.00 | 0.00% | 0.45 | 0 | 72 | 3.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 31.10 | 34.20 | 32.65 | 19.45 | 0.00 | 0.00% | 0.41 | 0 | 68 | 3.24 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:59 PM EST |
| 82.50 | 28.60 | 31.90 | 30.25 | 6.45 | 0.00 | 0.00% | 0.37 | 0 | 98 | 3.12 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 26.00 | 29.40 | 27.70 | 21.87 | 0.00 | 0.00% | 0.33 | 0 | 251 | 2.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 87.50 | 23.50 | 26.90 | 25.20 | 10.85 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.66 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 21.60 | 24.40 | 23.00 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 324 | 2.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 92.50 | 18.60 | 21.90 | 20.25 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 44 | 2.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 16.00 | 19.40 | 17.70 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 113 | 2.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:59 PM EST |
| 97.50 | 13.50 | 16.20 | 14.85 | 14.66 | +2.75 | +23.09% | 0.15 | 3 | 119 | 1.49 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 11.10 | 14.40 | 12.75 | 13.10 | +3.63 | +38.34% | 0.13 | 1 | 168 | 1.58 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 6.20 | 9.60 | 7.90 | 8.10 | +3.40 | +72.34% | 0.08 | 4 | 195 | 1.22 | 0.95 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 3.10 | 3.60 | 3.35 | 3.80 | +2.05 | +117.15% | 0.03 | 676 | 955 | 0.29 | 0.77 | 0.07 | -0.43 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.50 | +125.00% | 0.01 | 269 | 1,214 | 0.38 | 0.35 | 0.08 | -0.34 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.26 | +0.21 | +420.00% | 0.00 | 25 | 1,229 | 0.48 | 0.07 | 0.03 | -0.11 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 498 | 0.80 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 175 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/13/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/13/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 333 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 347 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.28 | +0.14 | +100.00% | 0.00 | 3 | 92 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 14 | 494 | 0.79 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.65 | -81.25% | 0.00 | 116 | 1,433 | 0.58 | -0.05 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 1.10 | 0.80 | 0.90 | -1.51 | -62.66% | 0.01 | 70 | 270 | 0.49 | -0.23 | 0.07 | -0.43 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 2.40 | 3.90 | 3.15 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 427 | 0.61 | -0.65 | 0.08 | -0.34 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 6.40 | 9.40 | 7.90 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 72 | 1.15 | -0.93 | 0.03 | -0.11 | 9/17/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 10.60 | 13.60 | 12.10 | 14.25 | -2.80 | -16.43% | 0.10 | 1 | 134 | 1.20 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 15.50 | 19.00 | 17.25 | 20.30 | -3.30 | -13.99% | 0.13 | 2 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 21.30 | 24.00 | 22.65 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 140.00 | 25.50 | 29.00 | 27.25 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:59 PM EST |
| 145.00 | 30.50 | 34.00 | 32.25 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 150.00 | 36.30 | 39.00 | 37.65 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 3:59:59 PM EST |
| 155.00 | 40.50 | 44.00 | 42.25 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST |