Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAKE
The Cheesecake Factory
stock NASDAQ

At Close
Sep 28, 2026 3:59:58 PM EDT
105.19USD+0.670%(+0.70)1,282,520
89.93Bid   121.41Ask   31.48Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
105.25USD+0.727%(+0.76)0
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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3241016


CAKE Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

CAKE Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAKE Apr 16, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


CAKE Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C1.20-14.29%1309-17CAKE270416C00170000
165.00 C2.400%1109-03CAKE270416C00165000
160.00 C4.00+45.45%1108-27CAKE270416C00160000
155.00 C4.700%1108-27CAKE270416C00155000
150.00 C3.25-15.58%4209-10CAKE270416C00150000
145.00 C00%0CAKE270416C00145000
140.00 C3.20-57.33%151509-15CAKE270416C00140000
135.00 C3.900%1109-21CAKE270416C00135000
130.00 C00%0CAKE270416C00130000
125.00 C00%0CAKE270416C00125000
120.00 C00%0CAKE270416C00120000
115.00 C00%0CAKE270416C00115000
110.00 C00%0CAKE270416C00110000
105.00 C00%0CAKE270416C00105000
100.00 C13.60-41.63%1209-21CAKE270416C00100000
97.50 C00%0CAKE270416C00097500
95.00 C00%0CAKE270416C00095000
92.50 C00%0CAKE270416C00092500
90.00 C00%0CAKE270416C00090000
85.00 C30.390%1109-08CAKE270416C00085000
80.00 C00%0CAKE270416C00080000
75.00 C00%0CAKE270416C00075000
70.00 C00%0CAKE270416C00070000
65.00 C00%0CAKE270416C00065000
60.00 C00%0CAKE270416C00060000
55.00 C00%0CAKE270416C00055000
50.00 C00%0CAKE270416C00050000
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0CAKE270416P00170000
165.00 P00%0CAKE270416P00165000
160.00 P00%0CAKE270416P00160000
155.00 P00%0CAKE270416P00155000
150.00 P00%0CAKE270416P00150000
145.00 P00%0CAKE270416P00145000
140.00 P00%0CAKE270416P00140000
135.00 P00%0CAKE270416P00135000
130.00 P00%0CAKE270416P00130000
125.00 P00%0CAKE270416P00125000
120.00 P00%0CAKE270416P00120000
115.00 P00%0CAKE270416P00115000
110.00 P16.70+1.21%51009-25CAKE270416P00110000
105.00 P00%0CAKE270416P00105000
100.00 P00%0CAKE270416P00100000
97.50 P00%0CAKE270416P00097500
95.00 P7.900%101008-27CAKE270416P00095000
92.50 P00%0CAKE270416P00092500
90.00 P8.10+8.72%4209-10CAKE270416P00090000
85.00 P00%0CAKE270416P00085000
80.00 P00%0CAKE270416P00080000
75.00 P00%0CAKE270416P00075000
70.00 P00%0CAKE270416P00070000
65.00 P1.950%2209-21CAKE270416P00065000
60.00 P00%0CAKE270416P00060000
55.00 P0.940%2209-17CAKE270416P00055000
50.00 P00%0CAKE270416P00050000


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