The Cheesecake Factory Incorporated CAKE
113.78 USD +3.56 (+3.23%)
Nov 4, 2026, 1:39 PM EST
112.14 Day range 115.15
43.07 52-week range 118.63
- YTD
- +125.40%
- 1 year
- +138.28%
CAKE options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 18.10 | 20.80 | 21.45 | 0.00% | 2 | 2 | 65.1% | 95.00 | 0.15 | 0.25 | 0.15 | -62.50% | 3 | 591 | 51.3% | ||
| 15.90 | 17.60 | 14.35 | 0.00% | 2 | 24 | 52.9% | 97.50 | 0.25 | 0.35 | 0.37 | 0.00% | 15 | 67 | 48.7% | ||
| 13.70 | 15.50 | 13.70 | 0.00% | 5 | 121 | 54.0% | 100.00 | 0.35 | 0.60 | 0.90 | 0.00% | 17 | 459 | 48.8% | ||
| 9.30 | 11.20 | 10.33 | +31.59% | 1 | 159 | 61.6% | 105.00 | 0.90 | 1.00 | 1.00 | -52.38% | 8 | 1,616 | 41.6% | ||
| 5.80 | 6.90 | 6.88 | +72.00% | 2 | 927 | 49.7% | 110.00 | 2.15 | 2.60 | 2.40 | -40.00% | 21 | 665 | 43.8% | ||
| 3.30 | 3.80 | 4.10 | +82.22% | 7 | 485 | 44.6% | 115.00 | 4.20 | 4.90 | 4.33 | -35.37% | 30 | 198 | 43.2% | ||
| 1.65 | 2.05 | 2.00 | +73.91% | 15 | 1,005 | 44.7% | 120.00 | 7.00 | 8.80 | 11.64 | 0.00% | 2 | 40 | 50.5% | ||
| 0.70 | 1.05 | 1.10 | +29.41% | 5 | 248 | 45.5% | 125.00 | 10.60 | 13.10 | 14.26 | 0.00% | 3 | 3 | 56.9% | ||
| 0.35 | 0.50 | 0.45 | +87.50% | 2 | 417 | 46.0% | 130.00 | 15.20 | 17.30 | 17.20 | 0.00% | 3 | 5 | 57.1% | ||
| 0.10 | 0.45 | 0.29 | 0.00% | 24 | 417 | 53.9% | 135.00 | 19.80 | 22.10 | 18.35 | 0.00% | 3 | 3 | 63.5% | ||