Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Apr 16, 2027May 21, 2027Aug 20, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8501,3891,1632,574


CAKE Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CAKE Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAKE Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


CAKE Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C0.500%5509-15CAKE270115C00170000
165.00 C1.85+184.62%11009-23CAKE270115C00165000
160.00 C0.95-54.76%141909-10CAKE270115C00160000
155.00 C0.92-69.33%4809-22CAKE270115C00155000
150.00 C1.24+42.53%19109-22CAKE270115C00150000
145.00 C1.10-56.86%2709-15CAKE270115C00145000
140.00 C2.35+23.68%1916409-24CAKE270115C00140000
135.00 C2.95+25.53%73309-23CAKE270115C00135000
130.00 C3.700.00%312309-24CAKE270115C00130000
125.00 C4.80+14.29%8815109-24CAKE270115C00125000
120.00 C5.60-1.58%522809-24CAKE270115C00120000
115.00 C7.40+5.71%7420509-24CAKE270115C00115000
110.00 C8.90+5.33%1827609-24CAKE270115C00110000
105.00 C10.30+66.13%206909-23CAKE270115C00105000
100.00 C13.100.00%126509-24CAKE270115C00100000
97.50 C14.30+31.19%51009-23CAKE270115C00097500
95.00 C14.65+27.39%107309-22CAKE270115C00095000
92.50 C29.28+52.50%1408-13CAKE270115C00092500
90.00 C20.20+39.31%34409-24CAKE270115C00090000
87.50 C16.20-15.67%11109-16CAKE270115C00087500
85.00 C16.00-15.12%25009-18CAKE270115C00085000
82.50 C25.20+9.57%21608-20CAKE270115C00082500
80.00 C20.60-36.42%427609-15CAKE270115C00080000
77.50 C30.38+101.86%110308-04CAKE270115C00077500
75.00 C31.60+6.58%315009-14CAKE270115C00075000
72.50 C38.00-13.95%1609-01CAKE270115C00072500
70.00 C34.95-22.59%56309-22CAKE270115C00070000
67.50 C38.99+113.41%22508-04CAKE270115C00067500
65.00 C39.93-11.27%12209-22CAKE270115C00065000
62.50 C44.10-13.97%125009-23CAKE270115C00062500
60.00 C46.00+2.45%18609-24CAKE270115C00060000
57.50 C48.00-15.79%13409-14CAKE270115C00057500
55.00 C46.50-18.71%27809-11CAKE270115C00055000
52.50 C28.06+3.93%11607-10CAKE270115C00052500
50.00 C43.30+41.97%16607-29CAKE270115C00050000
47.50 C55.78+7.68%13407-31CAKE270115C00047500
45.00 C28.80+37.14%165806-16CAKE270115C00045000
42.50 C20.00+1.32%1701-15CAKE270115C00042500
40.00 C68.02+208.76%41808-18CAKE270115C00040000
37.50 C21.90-8.21%1501-20CAKE270115C00037500
35.00 C32.02+65.91%1705-27CAKE270115C00035000
32.50 C42.50+151.03%11306-17CAKE270115C00032500
30.00 C48.70+18.64%14607-09CAKE270115C00030000
27.50 C27.61+31.66%3303-30CAKE270115C00027500
25.00 C33.00+34.69%8503-18CAKE270115C00025000
22.50 C40.300%12602-20CAKE270115C00022500
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0CAKE270115P00170000
165.00 P00%0CAKE270115P00165000
160.00 P00%0CAKE270115P00160000
155.00 P00%0CAKE270115P00155000
150.00 P44.50+1.60%1108-07CAKE270115P00150000
145.00 P00%0CAKE270115P00145000
140.00 P36.90+6.96%11809-24CAKE270115P00140000
135.00 P00%0CAKE270115P00135000
130.00 P23.50+10.85%14208-27CAKE270115P00130000
125.00 P19.80+11.24%214308-27CAKE270115P00125000
120.00 P17.00+15.10%110508-28CAKE270115P00120000
115.00 P17.50+12.90%146909-09CAKE270115P00115000
110.00 P13.10+4.80%21641509-24CAKE270115P00110000
105.00 P10.00-2.91%2637009-24CAKE270115P00105000
100.00 P8.00+6.38%277609-24CAKE270115P00100000
97.50 P7.10-27.55%69709-22CAKE270115P00097500
95.00 P6.10-29.80%94909-22CAKE270115P00095000
92.50 P5.00-1.96%12909-24CAKE270115P00092500
90.00 P4.200.00%316309-24CAKE270115P00090000
87.50 P3.50-7.89%54409-24CAKE270115P00087500
85.00 P2.95+1.72%1066509-24CAKE270115P00085000
82.50 P2.69-27.30%113509-22CAKE270115P00082500
80.00 P2.00-37.11%248009-22CAKE270115P00080000
77.50 P1.78-32.83%34109-22CAKE270115P00077500
75.00 P1.39-31.53%26709-22CAKE270115P00075000
72.50 P1.10-38.89%1609-22CAKE270115P00072500
70.00 P0.90-40.79%11609-24CAKE270115P00070000
67.50 P1.15-29.45%22708-05CAKE270115P00067500
65.00 P1.00-25.37%21108-05CAKE270115P00065000
62.50 P2.00-24.53%11007-22CAKE270115P00062500
60.00 P0.55-26.67%31408-24CAKE270115P00060000
57.50 P0.37-58.89%203209-23CAKE270115P00057500
55.00 P0.32-23.81%2363009-23CAKE270115P00055000
52.50 P0.35-41.67%36509-23CAKE270115P00052500
50.00 P0.25-75.00%17409-01CAKE270115P00050000
47.50 P0.20-57.45%13908-18CAKE270115P00047500
45.00 P0.45-52.13%26008-07CAKE270115P00045000
42.50 P0.43-80.54%51008-13CAKE270115P00042500
40.00 P0.81-45.27%11406-11CAKE270115P00040000
37.50 P1.30-32.64%1101-22CAKE270115P00037500
35.00 P0.29-27.50%808708-04CAKE270115P00035000
32.50 P0.850.00%81104-08CAKE270115P00032500
30.00 P0.60-25.00%2903-04CAKE270115P00030000
27.50 P0.90+45.16%1102-05CAKE270115P00027500
25.00 P0.05-88.89%101108-13CAKE270115P00025000
22.50 P00%0CAKE270115P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC