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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,463	115	10	543

CAKE Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CAKE Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CAKE Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

CAKE Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	0	0%	0			CAKE280121C00155000
150.00 C	7.70	-0.77%	3	8	08-04	CAKE280121C00150000
145.00 C	0	0%	0			CAKE280121C00145000
140.00 C	0	0%	0			CAKE280121C00140000
135.00 C	10.85	0%	3	3	08-04	CAKE280121C00135000
130.00 C	0	0%	0			CAKE280121C00130000
125.00 C	0	0%	0			CAKE280121C00125000
120.00 C	16.60	+12.93%	4	12	08-04	CAKE280121C00120000
115.00 C	15.00	+154.24%	1	2	07-31	CAKE280121C00115000
110.00 C	21.19	+8.39%	1	90	08-05	CAKE280121C00110000
105.00 C	19.00	-1.04%	1	4	08-03	CAKE280121C00105000
100.00 C	21.50	+69.29%	4	11	07-29	CAKE280121C00100000
97.50 C	22.73	0%	1	1	07-30	CAKE280121C00097500
95.00 C	25.20	+11.41%	4	143	08-04	CAKE280121C00095000
92.50 C	23.65	0%	1	1	07-29	CAKE280121C00092500
90.00 C	29.50	+9.67%	1	13	08-04	CAKE280121C00090000
87.50 C	32.05	+117.88%	1	2	08-05	CAKE280121C00087500
85.00 C	28.57	-1.00%	2	82	07-30	CAKE280121C00085000
82.50 C	31.70	+88.24%	4	6	07-31	CAKE280121C00082500
80.00 C	36.25	+5.38%	3	147	08-04	CAKE280121C00080000
77.50 C	21.32	0%	2	1	07-24	CAKE280121C00077500
75.00 C	34.99	+50.49%	6	59	07-29	CAKE280121C00075000
72.50 C	38.81	+4.89%	1	3	07-31	CAKE280121C00072500
70.00 C	40.62	+48.25%	1	42	07-31	CAKE280121C00070000
67.50 C	43.80	+7.09%	3	17	08-03	CAKE280121C00067500
65.00 C	25.70	+7.08%	1	97	07-14	CAKE280121C00065000
62.50 C	24.79	+43.96%	1	25	06-24	CAKE280121C00062500
60.00 C	45.51	+33.85%	1	45	07-29	CAKE280121C00060000
57.50 C	42.00	+16.67%	5	45	07-29	CAKE280121C00057500
55.00 C	37.50	+20.97%	2	32	07-21	CAKE280121C00055000
52.50 C	53.30	+113.20%	1	34	07-31	CAKE280121C00052500
50.00 C	58.89	+6.88%	2	68	08-04	CAKE280121C00050000
47.50 C	38.50	+69.60%	1	31	07-10	CAKE280121C00047500
45.00 C	63.14	+56.79%	2	24	08-04	CAKE280121C00045000
42.50 C	42.22	+6.94%	3	6	07-15	CAKE280121C00042500
40.00 C	61.50	+48.44%	1	389	07-29	CAKE280121C00040000
37.50 C	48.00	+53.85%	6	8	07-10	CAKE280121C00037500
35.00 C	50.10	+15.97%	2	17	07-10	CAKE280121C00035000
32.50 C	52.70	+30.96%	72	37	07-10	CAKE280121C00032500
30.00 C	28.50	-18.69%	2	5	04-07	CAKE280121C00030000
27.50 C	32.10	+44.59%	3	5	01-29	CAKE280121C00027500
25.00 C	58.15	+60.64%	2	25	07-15	CAKE280121C00025000
22.50 C	34.55	-2.68%	2	38	03-25	CAKE280121C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	0	0%	0			CAKE280121P00155000
150.00 P	48.00	-3.54%	1	1	08-04	CAKE280121P00150000
145.00 P	0	0%	0			CAKE280121P00145000
140.00 P	0	0%	0			CAKE280121P00140000
135.00 P	0	0%	0			CAKE280121P00135000
130.00 P	0	0%	0			CAKE280121P00130000
125.00 P	32.27	0%	1	1	07-30	CAKE280121P00125000
120.00 P	38.00	0%	2	1	07-17	CAKE280121P00120000
115.00 P	25.00	0%	6	6	07-30	CAKE280121P00115000
110.00 P	19.60	-7.68%	2	1	08-04	CAKE280121P00110000
105.00 P	17.40	-3.33%	1	4	08-05	CAKE280121P00105000
100.00 P	16.10	+3.87%	4	29	08-05	CAKE280121P00100000
97.50 P	0	0%	0			CAKE280121P00097500
95.00 P	33.50	-12.99%	2	12	04-22	CAKE280121P00095000
92.50 P	18.70	0%	2	1	07-28	CAKE280121P00092500
90.00 P	32.45	+10.60%	2	1	05-19	CAKE280121P00090000
87.50 P	0	0%	0			CAKE280121P00087500
85.00 P	9.09	-5.51%	2	3	08-04	CAKE280121P00085000
82.50 P	9.25	0%	2	2	08-03	CAKE280121P00082500
80.00 P	11.70	-8.59%	1	14	07-28	CAKE280121P00080000
77.50 P	0	0%	0			CAKE280121P00077500
75.00 P	20.25	0%	2	1	03-06	CAKE280121P00075000
72.50 P	5.10	0%	11	11	08-05	CAKE280121P00072500
70.00 P	5.14	-15.18%	2	2	07-31	CAKE280121P00070000
67.50 P	13.50	-23.99%	2	46	06-05	CAKE280121P00067500
65.00 P	11.80	-1.67%	22	26	02-26	CAKE280121P00065000
62.50 P	11.35	-3.24%	26	15	02-17	CAKE280121P00062500
60.00 P	4.70	-4.28%	16	12	07-28	CAKE280121P00060000
57.50 P	17.10	0%	1	1	11-20	CAKE280121P00057500
55.00 P	4.40	-15.38%	5	7	07-17	CAKE280121P00055000
52.50 P	6.70	-2.90%	1	4	06-01	CAKE280121P00052500
50.00 P	2.45	-47.54%	2	6	07-29	CAKE280121P00050000
47.50 P	5.00	-4.76%	1	13	02-11	CAKE280121P00047500
45.00 P	4.96	+2.27%	10	40	06-02	CAKE280121P00045000
42.50 P	4.17	+25.98%	1	2	05-06	CAKE280121P00042500
40.00 P	1.11	-66.16%	1	14	07-31	CAKE280121P00040000
37.50 P	3.30	+4.43%	1	1	05-14	CAKE280121P00037500
35.00 P	2.25	-25.00%	1	2	02-23	CAKE280121P00035000
32.50 P	0	0%	0			CAKE280121P00032500
30.00 P	1.70	-19.05%	1	1	05-22	CAKE280121P00030000
27.50 P	1.35	-25.00%	8	10	06-12	CAKE280121P00027500
25.00 P	0.75	-6.25%	43	180	07-27	CAKE280121P00025000
22.50 P	0.65	-18.75%	1	83	07-27	CAKE280121P00022500

document.getElementById("LFc7HL").onerror = function(){this.style.display='none';}; .dark-mode .Rf9V7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rf9V7p{ color: #333333; background-color: white; border: 2px solid #333333; }CAKEThe Cheesecake Factorystock NASDAQ

CAKE Jan 21, 2028 Exp. - Open Interest by Strike

CAKE Jan 21, 2028 Exp. - Max Pain @ $40.00

CAKE
The Cheesecake Factory
stock NASDAQ