MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%

Sector Heatmap

Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%

CAKE — Cheesecake Factory (The)

Nasdaq

Cheesecake Factory (The)

CompareBack to Screener
$109.65
+1.70(+1.57%)
O
107.95
H
109.87
L
107.00
V
733.07K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$109.65
Implied Volatility (IV)0.5%
Put / Call Ratio0.86
Total Options Volume117
Total Open Interest11.3K
Selected Expiration2026-10-16

CAKE

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$11.50+2.05-$11.30$13.3021200.4%$97.50$1.10+0.00-$0.20$0.75-1010.5%
$9.20+1.58-$9.30$11.9091560.5%$100.00$0.77-0.20-$0.40$1.10154670.5%
$6.00+0.20-$5.60$7.10142040.4%$105.00$1.62-0.68-$1.45$2.05221.4K0.4%
$2.87+0.07-$2.55$3.7065070.4%$110.00ATM$4.67+0.00-$3.20$4.40-2710.5%
$1.25-0.05-$0.25$2.25116930.4%$115.00$11.50+0.00-$6.40$8.50-4290.5%
$0.60+0.01-$0.55$0.70211.2K0.4%$120.00$22.70+0.00-$9.50$12.30-720.5%

Open Interest & Max Pain

2026-10-16
Max Pain$105.00-4.2% vs price
Call Open Interest5.4K
Put Open Interest5.9K
Put / Call (Open Interest)1.08
CallsPutsPrice $109.65Max painTop of chart = 1.4K contracts
90
95
100
Max pain $105
110
120
130

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.