CAKE · Cheesecake Factory Inc

Track CAKE — free

$113.38 +1.50 (+1.34%) At close · Aug 14

Market Cap

$5.64B

49.76M

Options Chain

Underlying $113.38 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 54 contracts · mixed snapshot sessions · Jul 8, 2026–Aug 14, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Jan 15 153d Feb 19 188d May 21 279d Aug 20 370d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	366.5%	0.959	—		$0.06	-0.028	319.7%	2	5
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 366.5% Delta 0.959 ≈96% ITM Gamma 0.002 Theta -0.382 Vega 0.01 Open interest 0 Model this call Put · $55 Snapshot session Jul 28, 2026 Last $0.06 Breakeven $54.94 Implied vol 319.7% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.238 Vega 0.01 Open interest 5 Model this put
0	—	320.1%	0.957	—		$0.46	-0.034	292.1%	1	1
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 320.1% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.348 Vega 0.011 Open interest 0 Model this call Put · $60 Snapshot session Jul 8, 2026 Last $0.46 Breakeven $59.54 Implied vol 292.1% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.256 Vega 0.011 Open interest 1 Model this put
0	5	290.7%	0.949	$44.50		$0.10	-0.008	183.6%	9	217
Call · $65 In the money Snapshot session Aug 10, 2026 Last $44.50 Breakeven $109.50 Implied vol 290.7% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.361 Vega 0.019 Open interest 0 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $64.90 Implied vol 183.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.045 Vega 0.002 Open interest 217 Model this put
0	5	268.2%	0.949	$42.00		$1.15	-0.008	172.4%	1	158
Call · $67.5 In the money Snapshot session Aug 10, 2026 Last $42.00 Breakeven $109.50 Implied vol 268.2% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.334 Vega 0.02 Open interest 0 Model this call Put · $67.5 Snapshot session Aug 3, 2026 Last $1.15 Breakeven $66.35 Implied vol 172.4% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.045 Vega 0.002 Open interest 158 Model this put
0	25	253.9%	0.945	$39.50		$0.05	-0.015	175.5%	2	249
Call · $70 In the money Snapshot session Aug 10, 2026 Last $39.50 Breakeven $109.50 Implied vol 253.9% Delta 0.945 ≈94% ITM Gamma 0.003 Theta -0.337 Vega 0.02 Open interest 0 Model this call Put · $70 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $69.95 Implied vol 175.5% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.076 Vega 0.006 Open interest 249 Model this put
0	40	232.9%	0.945	$37.00		$0.01	-0.012	155.6%	4	646
Call · $72.5 In the money Snapshot session Aug 10, 2026 Last $37.00 Breakeven $109.50 Implied vol 232.9% Delta 0.945 ≈94% ITM Gamma 0.003 Theta -0.31 Vega 0.021 Open interest 0 Model this call Put · $72.5 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $72.49 Implied vol 155.6% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.055 Vega 0.006 Open interest 646 Model this put
20	20	224.6%	0.936	$36.80		$0.05	-0.024	168.4%	1	204
Call · $75 In the money Snapshot session Aug 14, 2026 Last $36.80 Breakeven $111.80 Implied vol 224.6% Delta 0.936 ≈94% ITM Gamma 0.004 Theta -0.334 Vega 0.021 Open interest 20 Model this call Put · $75 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $74.95 Implied vol 168.4% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.114 Vega 0.012 Open interest 204 Model this put
0	77	207.2%	0.933	$33.80		$0.11	-0.045	180.2%	2	142
Call · $77.5 In the money Snapshot session Aug 10, 2026 Last $33.80 Breakeven $111.30 Implied vol 207.2% Delta 0.933 ≈93% ITM Gamma 0.004 Theta -0.317 Vega 0.021 Open interest 0 Model this call Put · $77.5 Snapshot session Jul 31, 2026 Last $0.11 Breakeven $77.39 Implied vol 180.2% Delta -0.045 ≈5% ITM Gamma 0.004 Theta -0.201 Vega 0.012 Open interest 142 Model this put
8	2	185.7%	0.935	$37.74		$0.05	-0.014	123.5%	2	388
Call · $80 In the money Snapshot session Aug 12, 2026 Last $37.74 Breakeven $117.74 Implied vol 185.7% Delta 0.935 ≈94% ITM Gamma 0.005 Theta -0.278 Vega 0.022 Open interest 8 Model this call Put · $80 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $79.95 Implied vol 123.5% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.052 Vega 0.006 Open interest 388 Model this put
0	30	180.8%	0.921	$27.00		$0.04	-0.015	113.5%	80	225
Call · $82.5 In the money Snapshot session Aug 10, 2026 Last $27.00 Breakeven $109.50 Implied vol 180.8% Delta 0.921 ≈92% ITM Gamma 0.005 Theta -0.314 Vega 0.022 Open interest 0 Model this call Put · $82.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $82.46 Implied vol 113.5% Delta -0.015 ≈2% ITM Gamma 0.002 Theta -0.051 Vega 0.006 Open interest 225 Model this put
12	2	162.6%	0.92	$28.75		$0.05	-0.02	107.6%	1	283
Call · $85 In the money Snapshot session Aug 13, 2026 Last $28.75 Breakeven $113.75 Implied vol 162.6% Delta 0.92 ≈92% ITM Gamma 0.006 Theta -0.286 Vega 0.022 Open interest 12 Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $84.95 Implied vol 107.6% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.061 Vega 0.007 Open interest 283 Model this put
3	1	156%	0.907	$25.30		$0.05	-0.015	90.5%	4	60
Call · $87.5 In the money Snapshot session Aug 11, 2026 Last $25.30 Breakeven $112.80 Implied vol 156% Delta 0.907 ≈91% ITM Gamma 0.007 Theta -0.31 Vega 0.023 Open interest 3 Model this call Put · $87.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $87.45 Implied vol 90.5% Delta -0.015 ≈1% ITM Gamma 0.003 Theta -0.039 Vega 0.007 Open interest 60 Model this put
21	1	136.6%	0.907	$23.00		$0.05	-0.027	92.2%	4	231
Call · $90 In the money Snapshot session Aug 11, 2026 Last $23.00 Breakeven $113.00 Implied vol 136.6% Delta 0.907 ≈91% ITM Gamma 0.008 Theta -0.271 Vega 0.023 Open interest 21 Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $89.95 Implied vol 92.2% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.069 Vega 0.013 Open interest 231 Model this put
0	55	122%	0.901	$17.00		$0.05	-0.018	72.5%	21	170
Call · $92.5 In the money Snapshot session Aug 10, 2026 Last $17.00 Breakeven $109.50 Implied vol 122% Delta 0.901 ≈90% ITM Gamma 0.01 Theta -0.254 Vega 0.024 Open interest 0 Model this call Put · $92.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $92.45 Implied vol 72.5% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -0.038 Vega 0.007 Open interest 170 Model this put
57	1	118.8%	0.876	$22.33		$0.07	-0.034	72.1%	126	283
Call · $95 In the money Snapshot session Aug 12, 2026 Last $22.33 Breakeven $117.33 Implied vol 118.8% Delta 0.876 ≈88% ITM Gamma 0.012 Theta -0.292 Vega 0.036 Open interest 57 Model this call Put · $95 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $94.93 Implied vol 72.1% Delta -0.034 ≈3% ITM Gamma 0.007 Theta -0.063 Vega 0.014 Open interest 283 Model this put
1	1	103.4%	0.866	$7.54		$0.15	-0.095	85.6%	106	324
Call · $97.5 In the money Snapshot session Aug 3, 2026 Last $7.54 Breakeven $105.04 Implied vol 103.4% Delta 0.866 ≈87% ITM Gamma 0.014 Theta -0.268 Vega 0.036 Open interest 1 Model this call Put · $97.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $97.35 Implied vol 85.6% Delta -0.095 ≈10% ITM Gamma 0.013 Theta -0.169 Vega 0.024 Open interest 324 Model this put
154	7	91.3%	0.847	$13.17		$0.15	-0.039	51.2%	21	2.6k
Call · $100 In the money Snapshot session Aug 13, 2026 Last $13.17 Breakeven $113.17 Implied vol 91.3% Delta 0.847 ≈85% ITM Gamma 0.018 Theta -0.258 Vega 0.037 Open interest 154 Model this call Put · $100 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $99.85 Implied vol 51.2% Delta -0.039 ≈4% ITM Gamma 0.011 Theta -0.05 Vega 0.014 Open interest 2.6k Model this put
665	8	73.2%	0.773	$7.59		$0.57	-0.12	44.8%	295	3.3k
Call · $105 In the money Snapshot session Aug 14, 2026 Last $7.59 Breakeven $112.59 Implied vol 73.2% Delta 0.773 ≈77% ITM Gamma 0.028 Theta -0.267 Vega 0.049 Open interest 665 Model this call Put · $105 Snapshot session Aug 14, 2026 Last $0.57 Breakeven $104.43 Implied vol 44.8% Delta -0.12 ≈12% ITM Gamma 0.031 Theta -0.105 Vega 0.025 Open interest 3.3k Model this put
616	23	59%	0.618	$3.45		$1.05	-0.326	36.3%	824	885
Call · $110 In the money Snapshot session Aug 14, 2026 Last $3.45 Breakeven $113.45 Implied vol 59% Delta 0.618 ≈62% ITM Gamma 0.044 Theta -0.269 Vega 0.058 Open interest 616 Model this call Put · $110 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $108.95 Implied vol 36.3% Delta -0.326 ≈33% ITM Gamma 0.069 Theta -0.153 Vega 0.05 Open interest 885 Model this put
Underlying $113.38
142	16	52%	0.373	$2.50		$3.70	-0.658	42.6%	18	159
Call · $115 Snapshot session Aug 14, 2026 Last $2.50 Breakeven $117.50 Implied vol 52% Delta 0.373 ≈37% ITM Gamma 0.05 Theta -0.238 Vega 0.059 Open interest 142 Model this call Put · $115 In the money Snapshot session Aug 14, 2026 Last $3.70 Breakeven $111.30 Implied vol 42.6% Delta -0.658 ≈66% ITM Gamma 0.06 Theta -0.181 Vega 0.052 Open interest 159 Model this put
70	22	43.6%	0.127	$0.40		$8.40	—	—	2	23
Call · $120 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $120.40 Implied vol 43.6% Delta 0.127 ≈13% ITM Gamma 0.033 Theta -0.108 Vega 0.027 Open interest 70 Model this call Put · $120 In the money Snapshot session Aug 14, 2026 Last $8.40 Breakeven $111.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this put
124	12	52%	0.061	$0.22		$12.00	—	—	1	63
Call · $125 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $125.22 Implied vol 52% Delta 0.061 ≈6% ITM Gamma 0.016 Theta -0.074 Vega 0.016 Open interest 124 Model this call Put · $125 In the money Snapshot session Aug 14, 2026 Last $12.00 Breakeven $113.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 Model this put
109	208	77.7%	0.079	$0.10		$17.50	—	—	5	12
Call · $130 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $130.10 Implied vol 77.7% Delta 0.079 ≈8% ITM Gamma 0.013 Theta -0.137 Vega 0.028 Open interest 109 Model this call Put · $130 In the money Snapshot session Aug 13, 2026 Last $17.50 Breakeven $112.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
122	1	73.8%	0.03	$0.05		$18.38	—	—	5	5
Call · $135 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $135.05 Implied vol 73.8% Delta 0.03 ≈3% ITM Gamma 0.006 Theta -0.059 Vega 0.008 Open interest 122 Model this call Put · $135 In the money Snapshot session Aug 12, 2026 Last $18.38 Breakeven $116.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
7	4	79.2%	0.018	$0.05		$24.30	—	—	15	4
Call · $140 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $140.05 Implied vol 79.2% Delta 0.018 ≈2% ITM Gamma 0.004 Theta -0.041 Vega 0.008 Open interest 7 Model this call Put · $140 In the money Snapshot session Aug 13, 2026 Last $24.30 Breakeven $115.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	121.7%	0.063	—		—	—	—	—	0
Call · $145 Snapshot session Unknown Last — Breakeven — Implied vol 121.7% Delta 0.063 ≈6% ITM Gamma 0.007 Theta -0.178 Vega 0.017 Open interest 0 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	136.6%	0.063	—		$34.13	—	—	8	0
Call · $150 Snapshot session Unknown Last — Breakeven — Implied vol 136.6% Delta 0.063 ≈6% ITM Gamma 0.006 Theta -0.198 Vega 0.017 Open interest 0 Model this call Put · $150 In the money Snapshot session Aug 13, 2026 Last $34.13 Breakeven $115.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 8, 2026–Aug 14, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 887596 CUSIP 163072101 13F (30d) 326 filings 324 filers Visit website Investor relations