Dark

Check out our Level2View

CAKE
The Cheesecake Factory
stock NASDAQ

At Close

Aug 6, 2026 3:59:55 PM EDT

107.28USD+1.948%(+2.05)2,175,497

91.36Bid 123.11Ask 31.75Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

106.30USD+0.444%(+0.47)0

After-hours

Aug 5, 2026 4:59:30 PM EDT

106.05USD+0.776%(+0.82)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,538	754	13	8,523

CAKE Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CAKE Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAKE Aug 21, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

CAKE Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	0	0%	0			CAKE260821C00150000
145.00 C	0	0%	0			CAKE260821C00145000
140.00 C	0	0%	0			CAKE260821C00140000
135.00 C	0	0%	0			CAKE260821C00135000
130.00 C	0	0%	0			CAKE260821C00130000
125.00 C	0.22	+340.00%	1	2	08-03	CAKE260821C00125000
120.00 C	0.35	+250.00%	26	18	08-05	CAKE260821C00120000
115.00 C	0.88	+17.33%	14	100	08-05	CAKE260821C00115000
110.00 C	1.82	+7.06%	252	634	08-05	CAKE260821C00110000
105.00 C	3.64	-13.33%	84	678	08-05	CAKE260821C00105000
100.00 C	7.00	-6.67%	14	182	08-05	CAKE260821C00100000
97.50 C	7.54	0%	1	1	08-03	CAKE260821C00097500
95.00 C	11.60	+10.48%	6	106	08-05	CAKE260821C00095000
92.50 C	11.30	+13.00%	6	38	08-03	CAKE260821C00092500
90.00 C	13.30	+4.72%	7	228	08-03	CAKE260821C00090000
87.50 C	19.52	+23.54%	1	36	08-05	CAKE260821C00087500
85.00 C	21.50	+3.86%	1	92	08-05	CAKE260821C00085000
82.50 C	19.11	+15.12%	1	15	07-30	CAKE260821C00082500
80.00 C	21.35	-0.56%	2	35	07-31	CAKE260821C00080000
77.50 C	22.10	+96.27%	6	38	07-29	CAKE260821C00077500
75.00 C	27.09	+24.27%	3	48	07-31	CAKE260821C00075000
72.50 C	28.00	+89.32%	24	20	07-29	CAKE260821C00072500
70.00 C	30.90	+130.94%	4	13	07-29	CAKE260821C00070000
67.50 C	20.30	+34.70%	4	5	07-28	CAKE260821C00067500
65.00 C	21.30	+15.70%	1	3	07-17	CAKE260821C00065000
60.00 C	0	0%	0			CAKE260821C00060000
55.00 C	0	0%	0			CAKE260821C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	44.50	0%	8	0	08-04	CAKE260821P00150000
145.00 P	0	0%	0			CAKE260821P00145000
140.00 P	0	0%	0			CAKE260821P00140000
135.00 P	0	0%	0			CAKE260821P00135000
130.00 P	26.34	-13.07%	10	5	08-03	CAKE260821P00130000
125.00 P	0	0%	0			CAKE260821P00125000
120.00 P	0	0%	0			CAKE260821P00120000
115.00 P	10.10	0%	1	1	08-04	CAKE260821P00115000
110.00 P	5.90	-7.81%	3	7	08-05	CAKE260821P00110000
105.00 P	3.40	0.00%	94	2,891	08-05	CAKE260821P00105000
100.00 P	1.48	-15.43%	41	2,501	08-05	CAKE260821P00100000
97.50 P	0.85	-29.17%	47	87	08-05	CAKE260821P00097500
95.00 P	0.65	+8.33%	6	160	08-05	CAKE260821P00095000
92.50 P	0.32	+6.67%	47	78	08-05	CAKE260821P00092500
90.00 P	0.35	0.00%	3	232	08-04	CAKE260821P00090000
87.50 P	0.25	-10.71%	2	60	08-03	CAKE260821P00087500
85.00 P	0.12	-50.00%	11	279	08-04	CAKE260821P00085000
82.50 P	0.05	-82.14%	3	228	08-05	CAKE260821P00082500
80.00 P	0.05	-61.54%	2	384	08-05	CAKE260821P00080000
77.50 P	0.11	-26.67%	2	142	07-31	CAKE260821P00077500
75.00 P	0.10	-23.08%	190	205	07-31	CAKE260821P00075000
72.50 P	0.04	-20.00%	1	646	08-04	CAKE260821P00072500
70.00 P	0.05	-50.00%	2	249	07-31	CAKE260821P00070000
67.50 P	1.15	+228.57%	1	158	08-03	CAKE260821P00067500
65.00 P	0.51	+920.00%	2	217	08-03	CAKE260821P00065000
60.00 P	0.46	-38.67%	1	1	07-08	CAKE260821P00060000
55.00 P	0.06	+20.00%	2	5	07-28	CAKE260821P00055000

Share