Dark

CAKE
The Cheesecake Factory
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

104.52USD-0.505%(-0.53)985,040

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

105.25USD+0.190%(+0.20)2

After-hours

Sep 24, 2026 4:12:30 PM EDT

105.05USD+0.010%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 May 21, 2027 Aug 20, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,756	3,363	2,303	3,526

CAKE Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

CAKE Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAKE Oct 16, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

CAKE Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	0	0%	0			CAKE261016C00155000
150.00 C	0.45	-10.00%	1	4	08-27	CAKE261016C00150000
145.00 C	0.38	+35.71%	1	6	09-08	CAKE261016C00145000
140.00 C	0.22	-47.62%	2	73	09-09	CAKE261016C00140000
135.00 C	0.10	0.00%	17	348	09-23	CAKE261016C00135000
130.00 C	0.22	-21.43%	1	177	09-23	CAKE261016C00130000
125.00 C	0.35	+16.67%	3	265	09-23	CAKE261016C00125000
120.00 C	0.75	-6.25%	7	1,228	09-24	CAKE261016C00120000
115.00 C	1.20	-38.46%	20	681	09-24	CAKE261016C00115000
110.00 C	2.69	-1.82%	17	385	09-24	CAKE261016C00110000
105.00 C	4.65	-5.10%	15	196	09-24	CAKE261016C00105000
100.00 C	6.90	-10.39%	6	151	09-24	CAKE261016C00100000
97.50 C	9.45	+0.53%	1	120	09-24	CAKE261016C00097500
95.00 C	9.40	+49.21%	4	113	09-22	CAKE261016C00095000
92.50 C	6.80	+61.90%	1	44	07-29	CAKE261016C00092500
90.00 C	13.58	-1.59%	1	326	09-23	CAKE261016C00090000
87.50 C	10.85	-59.45%	2	23	09-15	CAKE261016C00087500
85.00 C	13.82	-30.55%	1	251	09-16	CAKE261016C00085000
82.50 C	6.45	-15.13%	1	98	07-14	CAKE261016C00082500
80.00 C	19.45	-11.19%	1	68	09-15	CAKE261016C00080000
77.50 C	19.80	+49.32%	20	72	07-29	CAKE261016C00077500
75.00 C	38.77	-9.84%	2	46	08-14	CAKE261016C00075000
72.50 C	31.29	+131.78%	4	32	07-31	CAKE261016C00072500
70.00 C	32.25	-19.27%	8	277	09-10	CAKE261016C00070000
67.50 C	28.61	-35.56%	1	39	09-18	CAKE261016C00067500
65.00 C	39.74	-21.46%	1	32	08-20	CAKE261016C00065000
62.50 C	52.17	+572.29%	1	8	08-26	CAKE261016C00062500
60.00 C	51.30	+1.18%	2	20	08-28	CAKE261016C00060000
57.50 C	48.52	-10.31%	2	7	09-14	CAKE261016C00057500
55.00 C	41.70	-21.84%	3	23	09-17	CAKE261016C00055000
52.50 C	22.23	+28.50%	1	4	06-16	CAKE261016C00052500
50.00 C	14.70	0%	2	1	02-20	CAKE261016C00050000
47.50 C	0	0%	0			CAKE261016C00047500
45.00 C	21.49	+13.11%	1	1	05-27	CAKE261016C00045000
42.50 C	0	0%	0			CAKE261016C00042500
40.00 C	0	0%	0			CAKE261016C00040000
37.50 C	26.92	0%	2	0	02-23	CAKE261016C00037500
35.00 C	0	0%	0			CAKE261016C00035000
32.50 C	0	0%	0			CAKE261016C00032500
30.00 C	0	0%	0			CAKE261016C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	0	0%	0			CAKE261016P00155000
150.00 P	40.00	+5.26%	2	1	08-17	CAKE261016P00150000
145.00 P	0	0%	0			CAKE261016P00145000
140.00 P	36.00	+22.03%	1	5	09-10	CAKE261016P00140000
135.00 P	0	0%	0			CAKE261016P00135000
130.00 P	22.80	0%	4	0	09-04	CAKE261016P00130000
125.00 P	23.55	+7.05%	20	131	09-11	CAKE261016P00125000
120.00 P	22.70	+22.70%	1	72	09-17	CAKE261016P00120000
115.00 P	11.50	-8.00%	1	429	09-23	CAKE261016P00115000
110.00 P	7.70	+5.48%	1	271	09-24	CAKE261016P00110000
105.00 P	4.90	+17.22%	13	1,394	09-24	CAKE261016P00105000
100.00 P	2.10	-4.55%	28	436	09-24	CAKE261016P00100000
97.50 P	1.45	-23.68%	9	92	09-23	CAKE261016P00097500
95.00 P	1.20	+23.71%	91	224	09-24	CAKE261016P00095000
92.50 P	0.70	+7.69%	14	71	09-24	CAKE261016P00092500
90.00 P	0.50	-25.37%	81	356	09-23	CAKE261016P00090000
87.50 P	0.40	-54.02%	6	83	09-22	CAKE261016P00087500
85.00 P	0.20	-9.09%	1	180	09-24	CAKE261016P00085000
82.50 P	0.50	+42.86%	1	48	09-03	CAKE261016P00082500
80.00 P	0.05	-66.67%	1	336	09-24	CAKE261016P00080000
77.50 P	0.25	-37.50%	1	46	09-11	CAKE261016P00077500
75.00 P	0.07	-69.57%	10	151	09-21	CAKE261016P00075000
72.50 P	0.15	-50.00%	2	139	09-09	CAKE261016P00072500
70.00 P	0.10	-77.78%	6	197	08-24	CAKE261016P00070000
67.50 P	0.10	-33.33%	1	93	09-10	CAKE261016P00067500
65.00 P	0.10	+100.00%	9	333	09-16	CAKE261016P00065000
62.50 P	0.12	+20.00%	13	150	09-08	CAKE261016P00062500
60.00 P	0.10	-62.96%	15	31	08-10	CAKE261016P00060000
57.50 P	0.79	-1.25%	1	13	07-14	CAKE261016P00057500
55.00 P	0.12	-20.00%	14	162	08-18	CAKE261016P00055000
52.50 P	0.05	-66.67%	1	78	08-24	CAKE261016P00052500
50.00 P	0.10	-23.08%	3	143	08-07	CAKE261016P00050000
47.50 P	0.33	-58.75%	1	3	07-17	CAKE261016P00047500
45.00 P	1.23	-31.67%	3	9	04-23	CAKE261016P00045000
42.50 P	0.55	-31.25%	1	16	05-28	CAKE261016P00042500
40.00 P	0	0%	0			CAKE261016P00040000
37.50 P	0	0%	0			CAKE261016P00037500
35.00 P	0.85	-19.05%	50	60	04-01	CAKE261016P00035000
32.50 P	0.55	0%	1	1	03-09	CAKE261016P00032500
30.00 P	0.10	-75.61%	1	75	08-04	CAKE261016P00030000

document.getElementById("Z2KvmJ").onerror = function(){this.style.display='none';}; .dark-mode .J22r8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J22r8y{ color: #333333; background-color: white; border: 2px solid #333333; }CAKEThe Cheesecake Factorystock NASDAQ

CAKE Oct 16, 2026 Exp. - Open Interest by Strike

CAKE Oct 16, 2026 Exp. - Max Pain @ $105.00

CAKE
The Cheesecake Factory
stock NASDAQ