$113.48
-1.13-0.98%
al cierre: Aug 25, 5:00 PM EST
$113.17
-0.31-0.28%
After hour: 5:19 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)
1.50
P/C Ratio (OI)
1.27
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
-
Bid56.6
Ask60.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price26.1Jul 17, 2026
Change
-0%
Bid51.6
Ask55.7
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask50.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask45.6
volume0
Intrest0
Strike
70
70
Last Price0.99Jul 23, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Last Price-
Change
-
Bid39.2
Ask43.1
volume0
Intrest0
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price13.69Jul 20, 2026
Change
-0%
Bid36.7
Ask40.6
volume0
Intrest10
Strike
75
75
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest33
Last Price-
Change
-
Bid34.2
Ask38.2
volume0
Intrest0
Strike
77.5
77.5
Last Price0.65Jul 29, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest4
Last Price35.4Aug 12, 2026
Change
-0%
Bid31.7
Ask35.7
volume0
Intrest2
Strike
80
80
Last Price0.1Aug 25, 2026
Change
0.05100%
Bid-
Ask0.4
volume9
Intrest280
Last Price7.65Jul 21, 2026
Change
-0%
Bid29.4
Ask33.2
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%
Bid26.8
Ask30.7
volume0
Intrest119
Strike
85
85
Last Price0.23Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest34
Last Price26.11Aug 11, 2026
Change
-0%
Bid24.4
Ask28.3
volume0
Intrest5
Strike
87.5
87.5
Last Price0.15Aug 25, 2026
Change
0.2158.33%
Bid-
Ask0.4
volume1
Intrest74
Last Price26.72Aug 12, 2026
Change
-0%
Bid22
Ask25.9
volume0
Intrest59
Strike
90
90
Last Price0.15Aug 25, 2026
Change
0.140%
Bid-
Ask0.5
volume20
Intrest393
Last Price9.32Jul 30, 2026
Change
-0%
Bid19.5
Ask23.5
volume0
Intrest4
Strike
92.5
92.5
Last Price0.5Aug 21, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest574
Last Price17.9Aug 21, 2026
Change
-0%
Bid17.2
Ask20.9
volume0
Intrest19
Strike
95
95
Last Price0.45Aug 25, 2026
Change
0.037.14%
Bid0.2
Ask0.75
volume19
Intrest101
Last Price17.1Aug 11, 2026
Change
-0%
Bid14.9
Ask18.8
volume0
Intrest2
Strike
97.5
97.5
Last Price0.61Aug 25, 2026
Change
0.1822.78%
Bid0.5
Ask0.7
volume27
Intrest16
Last Price13.9Aug 25, 2026
Change
0.855.76%
Bid12.8
Ask16.1
volume2
Intrest35
Strike
100
100
Last Price0.92Aug 25, 2026
Change
0.078.24%
Bid0.65
Ask0.9
volume305
Intrest1021
Last Price10.1Aug 25, 2026
Change
1.915.83%
Bid9.7
Ask12.2
volume2
Intrest42
Strike
105
105
Last Price1.97Aug 25, 2026
Change
0.3723.12%
Bid1.5
Ask2.2
volume93
Intrest386
Last Price6.79Aug 25, 2026
Change
1.2115.13%
Bid6.9
Ask7.5
volume42
Intrest349
Strike
110
110
Last Price3.2Aug 25, 2026
Change
0.26.67%
Bid2.8
Ask3.5
volume62
Intrest299
Last Price4.29Aug 25, 2026
Change
0.8616.7%
Bid4.2
Ask4.4
volume154
Intrest481
Strike
115
115
Last Price5.77Aug 25, 2026
Change
0.9720.21%
Bid4.6
Ask6.2
volume76
Intrest80
Last Price2.28Aug 25, 2026
Change
0.8226.45%
Bid1.7
Ask3.1
volume88
Intrest262
Strike
120
120
Last Price8.85Aug 25, 2026
Change
0.9512.03%
Bid7.2
Ask10.4
volume1
Intrest20
Last Price1.24Aug 25, 2026
Change
0.4124.85%
Bid0.95
Ask1.9
volume56
Intrest627
Strike
125
125
Last Price13.5Aug 14, 2026
Change
-0%
Bid11.5
Ask13.6
volume0
Intrest1
Last Price0.73Aug 25, 2026
Change
0.2223.16%
Bid0.5
Ask1.1
volume4
Intrest38
Strike
130
130
Last Price15.85Aug 24, 2026
Change
-0%
Bid16.9
Ask19
volume0
Intrest4
Last Price0.46Aug 25, 2026
Change
0.036.12%
Bid0.3
Ask0.55
volume4
Intrest56
Strike
135
135
Last Price22.16Aug 21, 2026
Change
-0%
Bid19.8
Ask23.7
volume0
Intrest2
Last Price0.29Aug 25, 2026
Change
0.2344.23%
Bid-
Ask0.45
volume1
Intrest13
Strike
140
140
Last Price25.65Aug 24, 2026
Change
-0%
Bid24.6
Ask28.6
volume0
Intrest2
Last Price0.4Aug 13, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest10
Strike
145
145
Last Price-
Change
-
Bid29.6
Ask33.4
volume0
Intrest0
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Strike
150
150
Last Price-
Change
-
Bid34.5
Ask38.8
volume0
Intrest0