Dark

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,650	537	924	968

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 @ $67.50

Puts

Calls

CAKE Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0	0%	0			CAKE280121C00170000
165.00 C	0	0%	0			CAKE280121C00165000
160.00 C	6.80	+30.77%	2	57	09-22	CAKE280121C00160000
155.00 C	0	0%	0			CAKE280121C00155000
150.00 C	12.31	-12.57%	6	10	08-28	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	12.65	+1.20%	10	10	09-15	CAKE280121C00130000
125.00 C	11.25	-27.51%	1	2	09-16	CAKE280121C00125000
120.00 C	13.10	-19.14%	7	312	09-15	CAKE280121C00120000
115.00 C	18.60	+24.00%	1	3	08-06	CAKE280121C00115000
110.00 C	16.63	-14.28%	1	89	09-21	CAKE280121C00110000
105.00 C	22.20	+19.16%	52	51	09-23	CAKE280121C00105000
100.00 C	23.80	+12.21%	1	10	09-22	CAKE280121C00100000
97.50 C	32.70	+43.86%	2	2	08-14	CAKE280121C00097500
95.00 C	22.82	-12.23%	1	130	09-16	CAKE280121C00095000
92.50 C	23.65	0%	1	1	07-29	CAKE280121C00092500
90.00 C	29.00	+7.41%	1	14	09-22	CAKE280121C00090000
87.50 C	31.44	-11.19%	1	6	09-09	CAKE280121C00087500
85.00 C	39.62	-2.41%	1	84	08-28	CAKE280121C00085000
82.50 C	31.00	-26.54%	2	4	09-22	CAKE280121C00082500
80.00 C	30.60	-7.52%	5	142	09-17	CAKE280121C00080000
77.50 C	38.93	-10.75%	1	3	08-20	CAKE280121C00077500
75.00 C	45.37	+2.86%	1	58	08-17	CAKE280121C00075000
72.50 C	46.11	+18.81%	1	2	08-11	CAKE280121C00072500
70.00 C	42.11	-20.85%	1	44	08-20	CAKE280121C00070000
67.50 C	45.00	+15.38%	2	147	09-23	CAKE280121C00067500
65.00 C	55.50	+17.09%	1	97	08-14	CAKE280121C00065000
62.50 C	54.88	+121.38%	1	25	08-27	CAKE280121C00062500
60.00 C	51.25	+12.61%	1	44	08-06	CAKE280121C00060000
57.50 C	54.06	-5.16%	2	44	09-08	CAKE280121C00057500
55.00 C	53.30	-1.75%	112	75	09-23	CAKE280121C00055000
52.50 C	51.96	-2.51%	72	70	09-11	CAKE280121C00052500
50.00 C	55.52	-16.51%	48	69	09-10	CAKE280121C00050000
47.50 C	63.30	+64.42%	2	32	08-18	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	70.27	-3.21%	10	382	08-18	CAKE280121C00040000
37.50 C	48.00	+53.85%	6	8	07-10	CAKE280121C00037500
35.00 C	77.87	+55.43%	3	17	08-13	CAKE280121C00035000
32.50 C	52.70	+30.96%	72	37	07-10	CAKE280121C00032500
30.00 C	72.56	+154.60%	2	5	09-10	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
170.00 P	0	0%	0			CAKE280121P00170000
165.00 P	0	0%	0			CAKE280121P00165000
160.00 P	0	0%	0			CAKE280121P00160000
155.00 P	0	0%	0			CAKE280121P00155000
150.00 P	44.80	+3.46%	2	2	08-13	CAKE280121P00150000
145.00 P	41.56	0%	5	5	08-17	CAKE280121P00145000
140.00 P	0	0%	0			CAKE280121P00140000
135.00 P	32.80	0%	2	1	08-11	CAKE280121P00135000
130.00 P	29.04	0%	1	1	08-13	CAKE280121P00130000
125.00 P	28.22	-1.88%	1	1	08-14	CAKE280121P00125000
120.00 P	30.58	+3.38%	10	300	09-15	CAKE280121P00120000
115.00 P	22.80	+11.22%	1	7	08-14	CAKE280121P00115000
110.00 P	19.00	-1.04%	1	600	08-24	CAKE280121P00110000
105.00 P	21.56	+4.86%	3	7	09-15	CAKE280121P00105000
100.00 P	16.75	-6.32%	3	18	09-22	CAKE280121P00100000
97.50 P	15.20	0%	2	0	09-23	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	11.23	-65.39%	1	2	08-27	CAKE280121P00090000
87.50 P	0	0%	0			CAKE280121P00087500
85.00 P	10.01	-1.18%	1	3	09-09	CAKE280121P00085000
82.50 P	9.25	0%	2	2	08-03	CAKE280121P00082500
80.00 P	8.00	-21.57%	3	17	09-24	CAKE280121P00080000
77.50 P	0	0%	0			CAKE280121P00077500
75.00 P	7.57	-62.62%	13	14	09-17	CAKE280121P00075000
72.50 P	5.20	+1.96%	1	12	08-27	CAKE280121P00072500
70.00 P	5.70	+4.59%	5	8	09-15	CAKE280121P00070000
67.50 P	13.50	-23.99%	2	46	06-05	CAKE280121P00067500
65.00 P	4.20	-14.29%	1	26	09-14	CAKE280121P00065000
62.50 P	11.35	-3.24%	26	15	02-17	CAKE280121P00062500
60.00 P	2.85	+11.33%	202	220	08-12	CAKE280121P00060000
57.50 P	17.10	0%	1	1	11-20	CAKE280121P00057500
55.00 P	2.53	-42.50%	1	6	09-01	CAKE280121P00055000
52.50 P	2.35	-64.93%	10	12	09-18	CAKE280121P00052500
50.00 P	1.45	-40.82%	4	6	08-12	CAKE280121P00050000
47.50 P	1.75	-65.00%	10	13	09-18	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	0.74	-32.73%	3	15	08-24	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	0.60	-20.00%	100	280	08-18	CAKE280121P00025000
22.50 P	0.60	-7.69%	100	183	08-18	CAKE280121P00022500

document.getElementById("hTMcBH").onerror = function(){this.style.display='none';}; .dark-mode .Jq5kFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jq5kFx{ 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 @ $67.50

CAKE
The Cheesecake Factory
stock NASDAQ