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 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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1647422


CAKE May 21, 2027 Exp. - Volume by Strike
Puts
Calls

CAKE May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAKE May 21, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


CAKE May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C1.60-21.18%1109-17CAKE270521C00170000
165.00 C1.850%1109-17CAKE270521C00165000
160.00 C2.200%1109-17CAKE270521C00160000
155.00 C2.550%1109-17CAKE270521C00155000
150.00 C2.60-35.96%4409-18CAKE270521C00150000
145.00 C00%0CAKE270521C00145000
140.00 C6.10-20.26%6709-09CAKE270521C00140000
135.00 C7.100%6609-09CAKE270521C00135000
130.00 C8.200%6609-09CAKE270521C00130000
125.00 C9.50-37.09%6609-09CAKE270521C00125000
120.00 C7.87-28.45%1809-16CAKE270521C00120000
115.00 C9.00-51.95%4509-16CAKE270521C00115000
110.00 C00%0CAKE270521C00110000
105.00 C15.060%1109-11CAKE270521C00105000
100.00 C27.80+26.36%1208-26CAKE270521C00100000
97.50 C00%0CAKE270521C00097500
95.00 C20.30-29.42%1109-10CAKE270521C00095000
92.50 C00%0CAKE270521C00092500
90.00 C20.45-15.22%1209-15CAKE270521C00090000
85.00 C26.65-24.20%5809-22CAKE270521C00085000
80.00 C38.90-0.21%1108-21CAKE270521C00080000
75.00 C33.65-12.60%2209-22CAKE270521C00075000
70.00 C00%0CAKE270521C00070000
65.00 C00%0CAKE270521C00065000
60.00 C00%0CAKE270521C00060000
55.00 C00%0CAKE270521C00055000
50.00 C00%0CAKE270521C00050000
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0CAKE270521P00170000
165.00 P00%0CAKE270521P00165000
160.00 P00%0CAKE270521P00160000
155.00 P00%0CAKE270521P00155000
150.00 P00%0CAKE270521P00150000
145.00 P00%0CAKE270521P00145000
140.00 P00%0CAKE270521P00140000
135.00 P00%0CAKE270521P00135000
130.00 P00%0CAKE270521P00130000
125.00 P00%0CAKE270521P00125000
120.00 P23.980%2009-22CAKE270521P00120000
115.00 P22.90+31.61%2209-10CAKE270521P00115000
110.00 P14.20+7.58%2208-13CAKE270521P00110000
105.00 P00%0CAKE270521P00105000
100.00 P12.50+35.43%2508-20CAKE270521P00100000
97.50 P00%0CAKE270521P00097500
95.00 P9.550%101009-01CAKE270521P00095000
92.50 P00%0CAKE270521P00092500
90.00 P10.00+63.93%1109-10CAKE270521P00090000
85.00 P8.45+16.55%4409-18CAKE270521P00085000
80.00 P00%0CAKE270521P00080000
75.00 P00%0CAKE270521P00075000
70.00 P00%0CAKE270521P00070000
65.00 P2.490%1108-20CAKE270521P00065000
60.00 P1.940%1108-20CAKE270521P00060000
55.00 P00%0CAKE270521P00055000
50.00 P00%0CAKE270521P00050000


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