The Cheesecake Factory Incorporated CAKE
109.91 USD -3.05 (-2.70%)
Nov 3, 2026, 3:23 PM EST
109.86 Day range 114.57
43.07 52-week range 118.63
- YTD
- +117.72%
- 1 year
- +131.48%
CAKE options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 17.50 | 19.90 | 18.50 | 0.00% | — | 19 | 76.6% | 92.50 | 0.05 | 0.30 | 0.22 | +46.67% | 14 | 61 | 50.1% | ||
| 14.90 | 17.60 | 21.45 | 0.00% | 2 | 2 | 69.2% | 95.00 | 0.25 | 0.35 | 0.30 | +50.00% | 4 | 587 | 45.5% | ||
| 12.60 | 15.00 | 14.35 | 0.00% | 2 | 24 | 61.6% | 97.50 | 0.40 | 0.75 | 0.37 | 0.00% | 15 | 67 | 48.3% | ||
| 10.60 | 12.90 | 13.70 | -17.96% | 5 | 121 | 59.5% | 100.00 | 0.75 | 1.20 | 0.88 | +73.47% | 13 | 447 | 48.5% | ||
| 6.90 | 8.10 | 7.85 | -39.62% | 2 | 160 | 56.4% | 105.00 | 1.90 | 2.25 | 1.90 | +52.00% | 8 | 1,490 | 44.4% | ||
| 4.00 | 4.50 | 4.70 | -17.54% | 88 | 1,001 | 47.3% | 110.00 | 3.70 | 4.30 | 4.00 | +29.03% | 10 | 667 | 43.1% | ||
| 2.10 | 2.45 | 3.10 | -31.11% | 90 | 509 | 46.1% | 115.00 | 6.30 | 7.50 | 6.70 | 0.00% | 30 | 198 | 44.4% | ||
| 1.00 | 1.30 | 1.25 | -40.48% | 5 | 1,005 | 46.8% | 120.00 | 10.10 | 11.50 | 10.57 | +48.66% | 1 | 40 | 46.8% | ||
| 0.40 | 0.90 | 0.85 | -30.33% | 2 | 249 | 52.2% | 125.00 | 13.50 | 15.90 | 14.26 | 0.00% | 3 | 3 | 48.4% | ||
| 0.20 | 0.25 | 0.30 | -49.15% | 2 | 418 | 46.0% | 130.00 | 18.20 | 20.70 | 17.20 | 0.00% | 3 | 5 | 53.5% | ||