$107.58
0.400.37%
At close: Sep 4, 5:00 PM EST
$107.75
0.170.16%
After Hours: Sep 4, 6:57 PM EST
The Cheesecake Factory Inc Option Chain
CAKENASDAQ
The Cheesecake Factory Options
View The Cheesecake Factory (CAKE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.91
P/C Ratio (OI)
1.19
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid50.9
Ask54.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price26.1Jul 17, 2026
Change
-0%
Bid45.9
Ask49.8
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid41.3
Ask44.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.8
volume0
Intrest0
Strike
70
70
Last Price0.99Jul 23, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price35.74Aug 31, 2026
Change
-0%
Bid33.6
Ask37.3
volume0
Intrest2
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price33.38Aug 31, 2026
Change
-0%
Bid31.2
Ask34.8
volume0
Intrest12
Strike
75
75
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest33
Last Price31.45Aug 31, 2026
Change
-0%
Bid28.4
Ask32.3
volume0
Intrest2
Strike
77.5
77.5
Last Price0.65Jul 29, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price35.4Aug 12, 2026
Change
-0%
Bid25.9
Ask29.8
volume0
Intrest2
Strike
80
80
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest397
Last Price7.65Jul 21, 2026
Change
-0%
Bid23.6
Ask27.3
volume0
Intrest7
Strike
82.5
82.5
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest55
Last Price26.7Aug 10, 2026
Change
-0%
Bid21.3
Ask24.8
volume0
Intrest119
Strike
85
85
Last Price0.23Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest34
Last Price26.11Aug 11, 2026
Change
-0%
Bid18.8
Ask22.4
volume0
Intrest5
Strike
87.5
87.5
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest74
Last Price18Sep 01, 2026
Change
-0%
Bid16.2
Ask19.9
volume0
Intrest59
Strike
90
90
Last Price0.3Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest231
Last Price9.32Jul 30, 2026
Change
-0%
Bid13.6
Ask17.5
volume0
Intrest4
Strike
92.5
92.5
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest762
Last Price13.46Sep 01, 2026
Change
-0%
Bid11.7
Ask15
volume0
Intrest19
Strike
95
95
Last Price0.3Sep 04, 2026
Change
0.0616.67%
Bid0.25
Ask0.65
volume100
Intrest399
Last Price17.1Aug 11, 2026
Change
-0%
Bid9.9
Ask12.9
volume0
Intrest2
Strike
97.5
97.5
Last Price0.55Sep 04, 2026
Change
-0%
Bid0.25
Ask0.8
volume1
Intrest95
Last Price9Sep 04, 2026
Change
0.323.43%
Bid8.1
Ask10
volume1
Intrest32
Strike
100
100
Last Price0.8Sep 04, 2026
Change
0.2523.81%
Bid0.7
Ask1
volume2
Intrest1043
Last Price5.56Sep 04, 2026
Change
0.5611.2%
Bid4.1
Ask6.2
volume2
Intrest46
Strike
105
105
Last Price2.2Sep 04, 2026
Change
0.312%
Bid1.15
Ask2.75
volume3
Intrest421
Last Price2.7Sep 04, 2026
Change
0.28%
Bid2.05
Ask2.85
volume17
Intrest427
Strike
110
110
Last Price4.5Sep 04, 2026
Change
0.510%
Bid4.2
Ask5.4
volume3
Intrest233
Last Price1.1Sep 04, 2026
Change
-0%
Bid1.05
Ask1.5
volume480
Intrest1358
Strike
115
115
Last Price8.5Sep 01, 2026
Change
-0%
Bid7.8
Ask9.1
volume0
Intrest96
Last Price0.5Sep 04, 2026
Change
-0%
Bid0.4
Ask0.6
volume110
Intrest631
Strike
120
120
Last Price12.5Sep 01, 2026
Change
-0%
Bid11
Ask14.1
volume0
Intrest20
Last Price0.2Sep 03, 2026
Change
-0%
Bid0.15
Ask0.25
volume0
Intrest673
Strike
125
125
Last Price13.5Aug 14, 2026
Change
-0%
Bid16
Ask18.7
volume0
Intrest1
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest61
Strike
130
130
Last Price23.32Sep 01, 2026
Change
-0%
Bid20.4
Ask24.2
volume0
Intrest2
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest61
Strike
135
135
Last Price22.16Aug 21, 2026
Change
-0%
Bid25.4
Ask29.2
volume0
Intrest2
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest32
Strike
140
140
Last Price30.51Aug 31, 2026
Change
-0%
Bid30.4
Ask34.2
volume0
Intrest1
Last Price0.4Aug 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest10
Strike
145
145
Last Price32.96Aug 28, 2026
Change
-0%
Bid35.4
Ask39.2
volume0
Intrest2
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest13
Strike
150
150
Last Price-
Change
-
Bid40.4
Ask44.2
volume0
Intrest0
