$115.35
1.861.64%
al cierre: Aug 26, 5:00 PM EST
$115.93
0.580.5%
After hour: 7:07 PM EST
The Cheesecake Factory Inc Cadena de Opciones
CAKENASDAQ
The Cheesecake Factory Options
View The Cheesecake Factory (CAKE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
1.28
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid58.4
Ask62.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price26.1Jul 17, 2026
Change
-0%
Bid53.4
Ask57.7
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask52.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask47.7
volume0
Intrest0
Strike
70
70
Last Price0.99Jul 23, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Last Price-
Change
-
Bid41
Ask45.2
volume0
Intrest0
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price13.69Jul 20, 2026
Change
-0%
Bid38.5
Ask42.7
volume0
Intrest10
Strike
75
75
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest33
Last Price-
Change
-
Bid36
Ask40.2
volume0
Intrest0
Strike
77.5
77.5
Last Price0.65Jul 29, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest4
Last Price35.4Aug 12, 2026
Change
-0%
Bid33.5
Ask37.8
volume0
Intrest2
Strike
80
80
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest289
Last Price7.65Jul 21, 2026
Change
-0%
Bid31.1
Ask35.3
volume0
Intrest7
Strike
82.5
82.5
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest55
Last Price26.7Aug 10, 2026
Change
-0%
Bid28.6
Ask32.8
volume0
Intrest119
Strike
85
85
Last Price0.23Aug 18, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest34
Last Price26.11Aug 11, 2026
Change
-0%
Bid26.1
Ask30.3
volume0
Intrest5
Strike
87.5
87.5
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest74
Last Price26.72Aug 12, 2026
Change
-0%
Bid24.4
Ask27.1
volume0
Intrest59
Strike
90
90
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest393
Last Price9.32Jul 30, 2026
Change
-0%
Bid22.1
Ask24.6
volume0
Intrest4
Strike
92.5
92.5
Last Price0.25Aug 26, 2026
Change
0.2550%
Bid-
Ask0.4
volume50
Intrest574
Last Price17.9Aug 21, 2026
Change
-0%
Bid19.7
Ask22.2
volume0
Intrest19
Strike
95
95
Last Price0.32Aug 26, 2026
Change
0.1328.89%
Bid0.2
Ask0.45
volume6
Intrest97
Last Price17.1Aug 11, 2026
Change
-0%
Bid17.5
Ask19.9
volume0
Intrest2
Strike
97.5
97.5
Last Price0.45Aug 26, 2026
Change
0.1626.23%
Bid0.25
Ask0.55
volume97
Intrest31
Last Price13.9Aug 25, 2026
Change
-0%
Bid15.4
Ask17.2
volume0
Intrest33
Strike
100
100
Last Price0.61Aug 26, 2026
Change
0.3133.7%
Bid0.55
Ask0.85
volume147
Intrest1129
Last Price10.1Aug 25, 2026
Change
-0%
Bid11.1
Ask13
volume0
Intrest42
Strike
105
105
Last Price1.3Aug 26, 2026
Change
0.6734.01%
Bid1.05
Ask1.5
volume111
Intrest453
Last Price8.08Aug 26, 2026
Change
1.2919%
Bid7.6
Ask8.8
volume11
Intrest356
Strike
110
110
Last Price2.65Aug 26, 2026
Change
0.5517.19%
Bid2.1
Ask2.8
volume11
Intrest271
Last Price5.15Aug 26, 2026
Change
0.8620.05%
Bid5.1
Ask5.5
volume582
Intrest591
Strike
115
115
Last Price4.6Aug 26, 2026
Change
1.1720.28%
Bid4.1
Ask4.9
volume40
Intrest120
Last Price3.2Aug 26, 2026
Change
0.9240.35%
Bid3
Ask3.3
volume546
Intrest280
Strike
120
120
Last Price7.4Aug 26, 2026
Change
1.4516.38%
Bid6.8
Ask8
volume2
Intrest21
Last Price1.6Aug 26, 2026
Change
0.3629.03%
Bid1.6
Ask1.9
volume81
Intrest631
Strike
125
125
Last Price13.5Aug 14, 2026
Change
-0%
Bid10.5
Ask11.9
volume0
Intrest1
Last Price0.91Aug 26, 2026
Change
0.1824.66%
Bid0.6
Ask1
volume42
Intrest38
Strike
130
130
Last Price16.8Aug 26, 2026
Change
0.955.99%
Bid14.7
Ask16.2
volume1
Intrest4
Last Price0.42Aug 26, 2026
Change
0.048.7%
Bid0.3
Ask0.6
volume7
Intrest56
Strike
135
135
Last Price22.16Aug 21, 2026
Change
-0%
Bid18.7
Ask20.8
volume0
Intrest2
Last Price0.3Aug 26, 2026
Change
0.013.45%
Bid0.15
Ask0.3
volume3
Intrest13
Strike
140
140
Last Price25.65Aug 24, 2026
Change
-0%
Bid23.6
Ask25.9
volume0
Intrest2
Last Price0.4Aug 13, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest10
Strike
145
145
Last Price-
Change
-
Bid27.6
Ask31.7
volume0
Intrest0
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest13
Strike
150
150
Last Price-
Change
-
Bid32.5
Ask36.7
volume0
Intrest0