Dark

Check out our Dark Pool Levels

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 Aug 20, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12	141	277	317

CAKE Aug 20, 2027 Exp. - Volume by Strike

Puts

Calls

CAKE Aug 20, 2027 Exp. - Open Interest by Strike

Puts

Calls

CAKE Aug 20, 2027 Exp. - Max Pain @ $120.00

Puts

Calls

CAKE Aug 20, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0	0%	0			CAKE270820C00170000
165.00 C	0	0%	0			CAKE270820C00165000
160.00 C	7.23	+7.91%	10	103	08-27	CAKE270820C00160000
155.00 C	8.19	0%	10	10	08-27	CAKE270820C00155000
150.00 C	3.52	0%	4	4	09-18	CAKE270820C00150000
145.00 C	9.20	0%	10	5	08-17	CAKE270820C00145000
140.00 C	7.80	-20.65%	2	14	09-24	CAKE270820C00140000
135.00 C	12.90	0%	4	2	08-25	CAKE270820C00135000
130.00 C	12.50	-16.67%	2	2	09-01	CAKE270820C00130000
125.00 C	14.60	-21.51%	2	0	08-17	CAKE270820C00125000
120.00 C	20.68	0%	1	1	08-12	CAKE270820C00120000
115.00 C	0	0%	0			CAKE270820C00115000
110.00 C	0	0%	0			CAKE270820C00110000
105.00 C	0	0%	0			CAKE270820C00105000
100.00 C	0	0%	0			CAKE270820C00100000
97.50 C	0	0%	0			CAKE270820C00097500
95.00 C	20.15	-28.97%	1	2	09-15	CAKE270820C00095000
92.50 C	0	0%	0			CAKE270820C00092500
90.00 C	25.83	-17.18%	1	1	09-22	CAKE270820C00090000
85.00 C	0	0%	0			CAKE270820C00085000
80.00 C	40.00	0%	1	1	08-11	CAKE270820C00080000
75.00 C	41.30	0%	5	5	08-28	CAKE270820C00075000
70.00 C	41.00	-16.36%	1	1	09-03	CAKE270820C00070000
65.00 C	0	0%	0			CAKE270820C00065000
60.00 C	52.15	-4.31%	2	1	09-04	CAKE270820C00060000
55.00 C	45.66	0%	2	1	09-16	CAKE270820C00055000
50.00 C	0	0%	0			CAKE270820C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 P	0	0%	0			CAKE270820P00170000
165.00 P	0	0%	0			CAKE270820P00165000
160.00 P	0	0%	0			CAKE270820P00160000
155.00 P	0	0%	0			CAKE270820P00155000
150.00 P	0	0%	0			CAKE270820P00150000
145.00 P	41.00	+9.33%	5	5	09-04	CAKE270820P00145000
140.00 P	0	0%	0			CAKE270820P00140000
135.00 P	0	0%	0			CAKE270820P00135000
130.00 P	0	0%	0			CAKE270820P00130000
125.00 P	28.00	0%	8	8	09-01	CAKE270820P00125000
120.00 P	0	0%	0			CAKE270820P00120000
115.00 P	0	0%	0			CAKE270820P00115000
110.00 P	23.58	+5.50%	1	6	09-18	CAKE270820P00110000
105.00 P	19.89	+17.69%	97	258	09-18	CAKE270820P00105000
100.00 P	15.70	-7.65%	2	4	09-21	CAKE270820P00100000
97.50 P	0	0%	0			CAKE270820P00097500
95.00 P	11.50	-20.69%	1	1	09-22	CAKE270820P00095000
92.50 P	9.60	0%	2	2	09-22	CAKE270820P00092500
90.00 P	11.20	+47.37%	1	3	09-15	CAKE270820P00090000
85.00 P	9.65	+19.28%	97	256	09-18	CAKE270820P00085000
80.00 P	7.88	+65.89%	5	5	09-18	CAKE270820P00080000
75.00 P	6.20	0%	3	3	09-16	CAKE270820P00075000
70.00 P	0	0%	0			CAKE270820P00070000
65.00 P	3.24	+54.29%	1	12	09-09	CAKE270820P00065000
60.00 P	2.91	+9.40%	17	30	09-18	CAKE270820P00060000
55.00 P	1.95	0%	1	1	09-15	CAKE270820P00055000
50.00 P	0	0%	0			CAKE270820P00050000

Share