Dark

Check out our Dark Pool Levels

CAKE
The Cheesecake Factory
stock NASDAQ

Market Open

Aug 6, 2026 3:14:47 PM EDT

107.31USD+1.972%(+2.08)1,408,750

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
279	207	24	590

CAKE Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CAKE Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAKE Sep 18, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

CAKE Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	0	0%	0			CAKE260918C00150000
145.00 C	0	0%	0			CAKE260918C00145000
140.00 C	0	0%	0			CAKE260918C00140000
135.00 C	0.25	+13.64%	1	31	08-04	CAKE260918C00135000
130.00 C	0.52	+40.54%	1	4	08-05	CAKE260918C00130000
125.00 C	0.90	+38.46%	2	3	08-05	CAKE260918C00125000
120.00 C	1.42	+12.70%	1	16	08-05	CAKE260918C00120000
115.00 C	2.55	+13.33%	16	19	08-05	CAKE260918C00115000
110.00 C	4.10	+13.57%	118	134	08-05	CAKE260918C00110000
105.00 C	6.60	+16.20%	5	24	08-05	CAKE260918C00105000
100.00 C	9.74	+2.53%	4	22	08-05	CAKE260918C00100000
97.50 C	0	0%	0			CAKE260918C00097500
95.00 C	13.40	+2.68%	1	24	08-05	CAKE260918C00095000
92.50 C	9.32	+10.43%	4	4	07-30	CAKE260918C00092500
90.00 C	17.60	+5.77%	1	61	08-05	CAKE260918C00090000
87.50 C	11.85	+91.13%	4	4	07-29	CAKE260918C00087500
85.00 C	16.95	+197.37%	2	119	07-29	CAKE260918C00085000
82.50 C	7.65	-6.13%	1	7	07-21	CAKE260918C00082500
80.00 C	9.75	+7.73%	1	2	07-28	CAKE260918C00080000
77.50 C	0	0%	0			CAKE260918C00077500
75.00 C	13.69	0%	10	10	07-20	CAKE260918C00075000
72.50 C	0	0%	0			CAKE260918C00072500
70.00 C	0	0%	0			CAKE260918C00070000
65.00 C	0	0%	0			CAKE260918C00065000
60.00 C	26.10	0%	2	2	07-17	CAKE260918C00060000
55.00 C	0	0%	0			CAKE260918C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	0	0%	0			CAKE260918P00150000
145.00 P	0	0%	0			CAKE260918P00145000
140.00 P	35.50	-8.27%	1	3	08-04	CAKE260918P00140000
135.00 P	0	0%	0			CAKE260918P00135000
130.00 P	0	0%	0			CAKE260918P00130000
125.00 P	0	0%	0			CAKE260918P00125000
120.00 P	14.50	-13.28%	2	4	08-05	CAKE260918P00120000
115.00 P	11.95	-5.76%	1	2	08-05	CAKE260918P00115000
110.00 P	7.80	-2.50%	4	15	08-05	CAKE260918P00110000
105.00 P	5.56	-4.47%	52	101	08-05	CAKE260918P00105000
100.00 P	3.50	+6.06%	88	161	08-05	CAKE260918P00100000
97.50 P	3.12	-5.45%	4	11	08-03	CAKE260918P00097500
95.00 P	1.90	-2.56%	20	86	08-05	CAKE260918P00095000
92.50 P	1.57	-2.48%	1	5	08-04	CAKE260918P00092500
90.00 P	1.07	+25.88%	14	37	08-05	CAKE260918P00090000
87.50 P	0.80	-16.67%	2	54	08-04	CAKE260918P00087500
85.00 P	1.20	+6.19%	17	28	07-30	CAKE260918P00085000
82.50 P	0.59	-1.67%	1	56	08-04	CAKE260918P00082500
80.00 P	3.57	+15.16%	2	12	07-24	CAKE260918P00080000
77.50 P	0.65	-62.86%	2	4	07-29	CAKE260918P00077500
75.00 P	0.45	-67.39%	2	33	07-29	CAKE260918P00075000
72.50 P	0	0%	0			CAKE260918P00072500
70.00 P	0.99	0%	2	2	07-23	CAKE260918P00070000
65.00 P	0	0%	0			CAKE260918P00065000
60.00 P	0	0%	0			CAKE260918P00060000
55.00 P	0	0%	0			CAKE260918P00055000

Share