Dark

Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46	179	84	446

CAKE Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

CAKE Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAKE Nov 20, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

CAKE Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0	0%	0			CAKE261120C00140000
135.00 C	0	0%	0			CAKE261120C00135000
130.00 C	1.45	+70.59%	15	16	09-23	CAKE261120C00130000
125.00 C	2.43	+35.00%	2	5	09-23	CAKE261120C00125000
120.00 C	0	0%	0			CAKE261120C00120000
115.00 C	4.90	+20.69%	11	18	09-23	CAKE261120C00115000
110.00 C	6.25	+2.29%	23	56	09-24	CAKE261120C00110000
105.00 C	7.85	-5.19%	21	84	09-24	CAKE261120C00105000
100.00 C	10.82	-4.50%	1	6	09-24	CAKE261120C00100000
97.50 C	9.00	0%	25	24	09-21	CAKE261120C00097500
95.00 C	0	0%	0			CAKE261120C00095000
92.50 C	0	0%	0			CAKE261120C00092500
90.00 C	15.00	0%	7	7	09-22	CAKE261120C00090000
87.50 C	0	0%	0			CAKE261120C00087500
85.00 C	16.70	0%	9	9	09-21	CAKE261120C00085000
80.00 C	0	0%	0			CAKE261120C00080000
75.00 C	0	0%	0			CAKE261120C00075000
70.00 C	0	0%	0			CAKE261120C00070000
65.00 C	0	0%	0			CAKE261120C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			CAKE261120P00140000
135.00 P	0	0%	0			CAKE261120P00135000
130.00 P	0	0%	0			CAKE261120P00130000
125.00 P	0	0%	0			CAKE261120P00125000
120.00 P	0	0%	0			CAKE261120P00120000
115.00 P	0	0%	0			CAKE261120P00115000
110.00 P	10.50	-31.24%	1	1	09-23	CAKE261120P00110000
105.00 P	8.20	+3.14%	42	83	09-24	CAKE261120P00105000
100.00 P	5.60	+1.08%	2	54	09-24	CAKE261120P00100000
97.50 P	4.52	-11.72%	30	28	09-23	CAKE261120P00097500
95.00 P	3.55	-13.41%	16	57	09-23	CAKE261120P00095000
92.50 P	3.10	-8.82%	6	11	09-23	CAKE261120P00092500
90.00 P	2.45	+4.26%	48	265	09-24	CAKE261120P00090000
87.50 P	3.80	0%	7	7	09-18	CAKE261120P00087500
85.00 P	1.56	-49.68%	9	18	09-23	CAKE261120P00085000
80.00 P	0.95	-5.00%	3	6	09-24	CAKE261120P00080000
75.00 P	0	0%	0			CAKE261120P00075000
70.00 P	0	0%	0			CAKE261120P00070000
65.00 P	0	0%	0			CAKE261120P00065000

Share