Dark

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 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 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
129	36	2	25

CAKE Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

CAKE Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

CAKE Jan 19, 2029 Exp. - Max Pain @ $55.00

Puts

Calls

CAKE Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 C	15.60	0%	62	31	09-23	CAKE290119C00155000
150.00 C	0	0%	0			CAKE290119C00150000
145.00 C	0	0%	0			CAKE290119C00145000
140.00 C	0	0%	0			CAKE290119C00140000
135.00 C	0	0%	0			CAKE290119C00135000
130.00 C	0	0%	0			CAKE290119C00130000
125.00 C	0	0%	0			CAKE290119C00125000
120.00 C	19.42	0%	2	2	09-18	CAKE290119C00120000
115.00 C	27.05	+8.20%	1	2	09-25	CAKE290119C00115000
110.00 C	28.64	0%	2	1	09-23	CAKE290119C00110000
105.00 C	30.71	0%	2	2	09-14	CAKE290119C00105000
100.00 C	32.60	0%	1	1	09-24	CAKE290119C00100000
97.50 C	33.65	+18.69%	1	1	09-24	CAKE290119C00097500
95.00 C	0	0%	0			CAKE290119C00095000
92.50 C	0	0%	0			CAKE290119C00092500
90.00 C	31.60	0%	5	5	09-17	CAKE290119C00090000
85.00 C	35.50	0%	2	2	09-22	CAKE290119C00085000
80.00 C	35.86	0%	1	1	09-16	CAKE290119C00080000
75.00 C	45.30	+17.66%	2	2	09-23	CAKE290119C00075000
70.00 C	0	0%	0			CAKE290119C00070000
65.00 C	49.20	0%	6	3	09-23	CAKE290119C00065000
60.00 C	52.87	+11.31%	80	44	09-23	CAKE290119C00060000
55.00 C	56.40	+9.13%	110	56	09-23	CAKE290119C00055000
50.00 C	60.76	+4.76%	12	12	09-24	CAKE290119C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
155.00 P	56.60	-4.65%	4	2	09-23	CAKE290119P00155000
150.00 P	0	0%	0			CAKE290119P00150000
145.00 P	0	0%	0			CAKE290119P00145000
140.00 P	0	0%	0			CAKE290119P00140000
135.00 P	0	0%	0			CAKE290119P00135000
130.00 P	0	0%	0			CAKE290119P00130000
125.00 P	0	0%	0			CAKE290119P00125000
120.00 P	0	0%	0			CAKE290119P00120000
115.00 P	0	0%	0			CAKE290119P00115000
110.00 P	0	0%	0			CAKE290119P00110000
105.00 P	0	0%	0			CAKE290119P00105000
100.00 P	20.00	0%	42	21	09-23	CAKE290119P00100000
97.50 P	19.30	0%	4	2	09-23	CAKE290119P00097500
95.00 P	0	0%	0			CAKE290119P00095000
92.50 P	0	0%	0			CAKE290119P00092500
90.00 P	0	0%	0			CAKE290119P00090000
85.00 P	0	0%	0			CAKE290119P00085000
80.00 P	13.50	0%	4	2	09-15	CAKE290119P00080000
75.00 P	0	0%	0			CAKE290119P00075000
70.00 P	0	0%	0			CAKE290119P00070000
65.00 P	0	0%	0			CAKE290119P00065000
60.00 P	0	0%	0			CAKE290119P00060000
55.00 P	0	0%	0			CAKE290119P00055000
50.00 P	0	0%	0			CAKE290119P00050000

Share