Dark

Check out our Level2View

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30	226	14	156

CAKE Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

CAKE Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CAKE Feb 19, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

CAKE Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0.90	+4.65%	5	6	09-23	CAKE270219C00170000
165.00 C	0	0%	0			CAKE270219C00165000
160.00 C	2.42	-5.10%	4	12	08-18	CAKE270219C00160000
155.00 C	1.15	-14.81%	9	57	09-16	CAKE270219C00155000
150.00 C	2.66	-22.45%	7	41	09-09	CAKE270219C00150000
145.00 C	0	0%	0			CAKE270219C00145000
140.00 C	0	0%	0			CAKE270219C00140000
135.00 C	4.40	-22.54%	9	16	09-09	CAKE270219C00135000
130.00 C	5.50	-20.63%	7	17	09-09	CAKE270219C00130000
125.00 C	6.10	-10.29%	5	9	09-23	CAKE270219C00125000
120.00 C	4.20	-13.58%	20	40	09-18	CAKE270219C00120000
115.00 C	9.80	-26.70%	21	20	09-09	CAKE270219C00115000
110.00 C	10.91	-20.77%	2	6	09-23	CAKE270219C00110000
105.00 C	11.45	-44.23%	2	2	09-11	CAKE270219C00105000
100.00 C	15.93	0%	13	13	08-20	CAKE270219C00100000
97.50 C	11.72	0%	1	1	09-15	CAKE270219C00097500
95.00 C	0	0%	0			CAKE270219C00095000
92.50 C	0	0%	0			CAKE270219C00092500
90.00 C	31.20	0%	3	3	08-13	CAKE270219C00090000
85.00 C	29.80	0%	1	1	08-19	CAKE270219C00085000
80.00 C	0	0%	0			CAKE270219C00080000
75.00 C	31.83	0%	1	1	09-22	CAKE270219C00075000
70.00 C	0	0%	0			CAKE270219C00070000
65.00 C	0	0%	0			CAKE270219C00065000
60.00 C	52.90	-3.80%	10	11	08-28	CAKE270219C00060000
55.00 C	0	0%	0			CAKE270219C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 P	0	0%	0			CAKE270219P00170000
165.00 P	0	0%	0			CAKE270219P00165000
160.00 P	46.40	-0.22%	1	0	08-13	CAKE270219P00160000
155.00 P	0	0%	0			CAKE270219P00155000
150.00 P	43.25	+15.18%	1	0	08-18	CAKE270219P00150000
145.00 P	0	0%	0			CAKE270219P00145000
140.00 P	31.00	+1.64%	1	1	08-27	CAKE270219P00140000
135.00 P	0	0%	0			CAKE270219P00135000
130.00 P	0	0%	0			CAKE270219P00130000
125.00 P	0	0%	0			CAKE270219P00125000
120.00 P	0	0%	0			CAKE270219P00120000
115.00 P	16.80	+16.67%	5	1	09-08	CAKE270219P00115000
110.00 P	15.50	+14.81%	5	7	09-09	CAKE270219P00110000
105.00 P	9.05	0%	5	5	08-24	CAKE270219P00105000
100.00 P	11.10	+30.59%	19	20	09-11	CAKE270219P00100000
97.50 P	9.90	0%	23	21	09-11	CAKE270219P00097500
95.00 P	8.80	+8.11%	2	21	09-11	CAKE270219P00095000
92.50 P	0	0%	0			CAKE270219P00092500
90.00 P	8.00	+19.40%	4	26	09-18	CAKE270219P00090000
85.00 P	3.50	0%	10	10	08-13	CAKE270219P00085000
80.00 P	0	0%	0			CAKE270219P00080000
75.00 P	3.10	+19.23%	1	1	09-16	CAKE270219P00075000
70.00 P	2.06	+35.53%	1	4	09-17	CAKE270219P00070000
65.00 P	1.08	+35.00%	10	15	08-31	CAKE270219P00065000
60.00 P	1.00	+11.11%	11	11	09-15	CAKE270219P00060000
55.00 P	0.55	0%	27	27	09-15	CAKE270219P00055000

Share