Dark

CAKE
The Cheesecake Factory
stock NASDAQ

At Close

Aug 6, 2026 3:59:55 PM EDT

107.28USD+1.948%(+2.05)2,176,313

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 6, 2026 4:08:30 PM EDT

106.65USD-0.587%(-0.63)225

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,713	161	56	1,877

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 @ $62.50

Puts

Calls

CAKE Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	0	0%	0			CAKE270115C00155000
150.00 C	1.40	+40.00%	4	9	08-05	CAKE270115C00150000
145.00 C	1.70	0%	1	1	08-04	CAKE270115C00145000
140.00 C	2.55	+15.91%	1	3	08-05	CAKE270115C00140000
135.00 C	3.10	+8.77%	1	8	08-05	CAKE270115C00135000
130.00 C	4.10	+10.81%	2	7	08-05	CAKE270115C00130000
125.00 C	4.80	+14.29%	2	16	08-04	CAKE270115C00125000
120.00 C	6.60	+13.79%	1	34	08-05	CAKE270115C00120000
115.00 C	7.93	+14.10%	35	48	08-04	CAKE270115C00115000
110.00 C	10.22	+5.04%	1	35	08-05	CAKE270115C00110000
105.00 C	11.90	+30.20%	2	10	08-04	CAKE270115C00105000
100.00 C	13.50	-0.52%	3	46	08-04	CAKE270115C00100000
97.50 C	14.80	0%	1	1	08-03	CAKE270115C00097500
95.00 C	16.20	+12.81%	10	66	08-03	CAKE270115C00095000
92.50 C	19.20	+14.63%	5	4	08-04	CAKE270115C00092500
90.00 C	20.70	+6.15%	5	49	08-04	CAKE270115C00090000
87.50 C	19.21	+83.65%	2	10	07-30	CAKE270115C00087500
85.00 C	24.80	+18.10%	1	73	08-04	CAKE270115C00085000
82.50 C	23.00	+91.67%	12	16	07-29	CAKE270115C00082500
80.00 C	30.15	+14.60%	1	281	08-05	CAKE270115C00080000
77.50 C	30.38	+101.86%	1	103	08-04	CAKE270115C00077500
75.00 C	31.50	+73.75%	1	134	08-03	CAKE270115C00075000
72.50 C	33.72	+3.15%	1	7	08-03	CAKE270115C00072500
70.00 C	36.06	+13.22%	2	72	08-03	CAKE270115C00070000
67.50 C	38.99	+113.41%	2	25	08-04	CAKE270115C00067500
65.00 C	43.10	+5.77%	5	24	08-05	CAKE270115C00065000
62.50 C	44.30	+3.46%	1	251	08-04	CAKE270115C00062500
60.00 C	41.51	+34.34%	10	139	07-29	CAKE270115C00060000
57.50 C	19.00	+72.73%	10	36	06-11	CAKE270115C00057500
55.00 C	47.20	+58.39%	2	80	07-29	CAKE270115C00055000
52.50 C	28.06	+3.93%	1	16	07-10	CAKE270115C00052500
50.00 C	43.30	+41.97%	1	66	07-29	CAKE270115C00050000
47.50 C	55.78	+7.68%	1	34	07-31	CAKE270115C00047500
45.00 C	28.80	+37.14%	16	58	06-16	CAKE270115C00045000
42.50 C	20.00	+1.32%	1	7	01-15	CAKE270115C00042500
40.00 C	22.03	-16.87%	4	20	05-07	CAKE270115C00040000
37.50 C	21.90	-8.21%	1	5	01-20	CAKE270115C00037500
35.00 C	32.02	+65.91%	1	7	05-27	CAKE270115C00035000
32.50 C	42.50	+151.03%	1	13	06-17	CAKE270115C00032500
30.00 C	48.70	+18.64%	1	46	07-09	CAKE270115C00030000
27.50 C	27.61	+31.66%	3	3	03-30	CAKE270115C00027500
25.00 C	33.00	+34.69%	8	5	03-18	CAKE270115C00025000
22.50 C	40.30	0%	12	6	02-20	CAKE270115C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	0	0%	0			CAKE270115P00155000
150.00 P	0	0%	0			CAKE270115P00150000
145.00 P	0	0%	0			CAKE270115P00145000
140.00 P	36.79	0%	2	2	08-03	CAKE270115P00140000
135.00 P	0	0%	0			CAKE270115P00135000
130.00 P	0	0%	0			CAKE270115P00130000
125.00 P	0	0%	0			CAKE270115P00125000
120.00 P	0	0%	0			CAKE270115P00120000
115.00 P	0	0%	0			CAKE270115P00115000
110.00 P	12.62	-1.94%	1	54	08-05	CAKE270115P00110000
105.00 P	10.30	+5.10%	11	282	08-05	CAKE270115P00105000
100.00 P	8.29	-6.33%	16	13	08-03	CAKE270115P00100000
97.50 P	0	0%	0			CAKE270115P00097500
95.00 P	5.97	0%	11	11	08-04	CAKE270115P00095000
92.50 P	5.12	-7.08%	7	10	08-04	CAKE270115P00092500
90.00 P	4.26	-1.39%	5	60	08-05	CAKE270115P00090000
87.50 P	3.60	-12.20%	4	45	08-04	CAKE270115P00087500
85.00 P	3.60	+11.80%	3	26	08-05	CAKE270115P00085000
82.50 P	2.70	-18.18%	4	8	08-05	CAKE270115P00082500
80.00 P	2.36	-12.59%	1	44	08-04	CAKE270115P00080000
77.50 P	2.15	-62.67%	1	3	08-03	CAKE270115P00077500
75.00 P	1.98	-20.80%	1	6	08-04	CAKE270115P00075000
72.50 P	2.63	-37.53%	3	3	07-29	CAKE270115P00072500
70.00 P	3.82	-3.29%	2	3	07-17	CAKE270115P00070000
67.50 P	1.15	-29.45%	2	27	08-05	CAKE270115P00067500
65.00 P	1.00	-25.37%	2	11	08-05	CAKE270115P00065000
62.50 P	2.00	-24.53%	1	10	07-22	CAKE270115P00062500
60.00 P	0.75	-16.67%	4	14	08-05	CAKE270115P00060000
57.50 P	0.90	-18.18%	1	12	07-31	CAKE270115P00057500
55.00 P	0.55	-44.44%	17	905	08-05	CAKE270115P00055000
52.50 P	0.60	-53.85%	2	63	07-31	CAKE270115P00052500
50.00 P	1.00	-23.08%	1	75	07-06	CAKE270115P00050000
47.50 P	0.51	+13.33%	1	38	07-31	CAKE270115P00047500
45.00 P	0.94	+10.59%	1	60	06-22	CAKE270115P00045000
42.50 P	2.21	+5.24%	5	14	04-08	CAKE270115P00042500
40.00 P	0.81	-45.27%	1	14	06-11	CAKE270115P00040000
37.50 P	1.30	-32.64%	1	1	01-22	CAKE270115P00037500
35.00 P	0.29	-27.50%	80	87	08-04	CAKE270115P00035000
32.50 P	0.85	0.00%	8	11	04-08	CAKE270115P00032500
30.00 P	0.60	-25.00%	2	9	03-04	CAKE270115P00030000
27.50 P	0.90	+45.16%	1	1	02-05	CAKE270115P00027500
25.00 P	0.45	-10.00%	10	11	03-25	CAKE270115P00025000
22.50 P	0	0%	0			CAKE270115P00022500

document.getElementById("VcqJKz").onerror = function(){this.style.display='none';}; .dark-mode .x1zHdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1zHdd{ color: #333333; background-color: white; border: 2px solid #333333; }CAKEThe Cheesecake Factorystock NASDAQ

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

CAKE Jan 15, 2027 Exp. - Max Pain @ $62.50

CAKE
The Cheesecake Factory
stock NASDAQ