[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAKE":3,"homepage-market-summary":34,"stock-options-CAKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAKE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cheesecake Factory (The)","Nasdaq",null,"RETAIL-EATING PLACES","The Cheesecake Factory Inc is a restaurant company that owns and operates multiple casual dining brands across the United States and Canada under brands that include The Cheesecake Factory, North Italia, Flower Child, and additional brands within its Fox Restaurant Concepts portfolio. The company's international presence, in the Middle East and Mexico, is through licensing agreements with third parties. The company also has a bakery division that produces cheesecakes and other baked products for sale in its restaurants, international licensees, and third-party bakery customers. The company has four operating business segments: The Cheesecake Factory restaurants, North Italia, Other FRC, and Other. The majority of the company's revenue comes from the Cheesecake Factory restaurants segment.","48,400","Calabasas Hills, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0944,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},109.65,107.95,109.87,107,1.7,1.57,733069.635559,17048,108.8116,118.46,43.07,1367939.3568756294,88.3,8568,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":222,"updated_at":930,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},117,11272,0.86,[189,190,194,198,202,206,210,214,218],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",196,"270416",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",231,"270521",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-08-20",322,"270820",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",476,"280121",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2029-01-19",840,"290119",[223,238,248,259,268,277,288,299,310,320,333,346,359,370,382,396,413,429,444,460,479,500,521,544,566,588,611,635,660,687,712,739,765,790,813,836,857,876,894,912],{"strike":224,"call":225,"put":232,"callItm":43,"putItm":14,"isAtm":14},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":231,"in_the_money":43},"CAKE  261016C00030000",77.7,81.3,0,0.3538,0.01148,{"contract_symbol":233,"symbol":233,"bid":229,"ask":234,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00030000",0.85,0.1,75,0.5247,{"strike":239,"call":240,"put":245,"callItm":43,"putItm":14,"isAtm":14},32.5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":244,"in_the_money":43},"CAKE  261016C00032500",75.2,78.6,0.012437,{"contract_symbol":246,"symbol":246,"bid":229,"ask":247,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":50,"open_interest":50,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00032500",0.2,{"strike":249,"call":250,"put":255,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":254,"in_the_money":43},"CAKE  261016C00035000",72.7,76.1,0.013393,{"contract_symbol":256,"symbol":256,"bid":229,"ask":257,"last":234,"change":229,"changePercent":9,"volume":229,"openInterest":258,"open_interest":258,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00035000",1.1,60,{"strike":260,"call":261,"put":266,"callItm":43,"putItm":14,"isAtm":14},37.5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":265,"in_the_money":43},"CAKE  261016C00037500",70.2,73.5,0.01435,{"contract_symbol":267,"symbol":267,"bid":229,"ask":257,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00037500",{"strike":269,"call":270,"put":275,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":274,"in_the_money":43},"CAKE  261016C00040000",67.7,70.9,0.015307,{"contract_symbol":276,"symbol":276,"bid":229,"ask":257,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00040000",{"strike":278,"call":279,"put":284,"callItm":43,"putItm":14,"isAtm":14},42.5,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":283,"in_the_money":43},"CAKE  261016C00042500",65.2,68.1,0.016263,{"contract_symbol":285,"symbol":285,"bid":229,"ask":257,"last":286,"change":229,"changePercent":9,"volume":229,"openInterest":287,"open_interest":287,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00042500",0.55,16,{"strike":289,"call":290,"put":295,"callItm":43,"putItm":14,"isAtm":14},45,{"contract_symbol":291,"symbol":291,"bid":292,"ask":281,"last":293,"change":229,"changePercent":9,"volume":229,"openInterest":50,"open_interest":50,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":294,"in_the_money":43},"CAKE  261016C00045000",62.7,21.49,0.01722,{"contract_symbol":296,"symbol":296,"bid":229,"ask":257,"last":297,"change":229,"changePercent":9,"volume":229,"openInterest":298,"open_interest":298,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00045000",1.23,9,{"strike":300,"call":301,"put":306,"callItm":43,"putItm":14,"isAtm":14},47.5,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":305,"in_the_money":43},"CAKE  261016C00047500",60.2,63.4,0.018176,{"contract_symbol":307,"symbol":307,"bid":229,"ask":257,"last":308,"change":229,"changePercent":9,"volume":229,"openInterest":309,"open_interest":309,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00047500",0.33,3,{"strike":311,"call":312,"put":317,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":50,"open_interest":50,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":316,"in_the_money":43},"CAKE  261016C00050000",57.7,60.6,0.019133,{"contract_symbol":318,"symbol":318,"bid":229,"ask":257,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":319,"open_interest":319,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00050000",143,{"strike":321,"call":322,"put":329,"callItm":43,"putItm":14,"isAtm":14},52.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":229,"changePercent":9,"volume":229,"openInterest":327,"open_interest":327,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":328,"in_the_money":43},"CAKE  261016C00052500",55.8,58.5,22.23,4,0.02009,{"contract_symbol":330,"symbol":330,"bid":229,"ask":331,"last":331,"change":229,"changePercent":9,"volume":229,"openInterest":332,"open_interest":332,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00052500",0.05,78,{"strike":334,"call":335,"put":342,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":229,"changePercent":9,"volume":229,"openInterest":340,"open_interest":340,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":341,"in_the_money":43},"CAKE  261016C00055000",52.7,55.9,41.7,23,0.021046,{"contract_symbol":343,"symbol":343,"bid":229,"ask":257,"last":344,"change":229,"changePercent":9,"volume":229,"openInterest":345,"open_interest":345,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00055000",0.12,162,{"strike":347,"call":348,"put":355,"callItm":43,"putItm":14,"isAtm":14},57.5,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":229,"changePercent":9,"volume":229,"openInterest":353,"open_interest":353,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":354,"in_the_money":43},"CAKE  261016C00057500",50.2,53.6,48.52,7,0.022003,{"contract_symbol":356,"symbol":356,"bid":229,"ask":257,"last":357,"change":229,"changePercent":9,"volume":229,"openInterest":358,"open_interest":358,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00057500",0.79,13,{"strike":258,"call":360,"put":367,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":229,"changePercent":9,"volume":229,"openInterest":365,"open_interest":365,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":366,"in_the_money":43},"CAKE  261016C00060000",47.7,50.9,51.3,20,0.02296,{"contract_symbol":368,"symbol":368,"bid":229,"ask":257,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":369,"open_interest":369,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00060000",31,{"strike":371,"call":372,"put":379,"callItm":43,"putItm":14,"isAtm":14},62.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":229,"changePercent":9,"volume":229,"openInterest":377,"open_interest":377,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":378,"in_the_money":43},"CAKE  261016C00062500",45.2,48.4,52.17,8,0.023916,{"contract_symbol":380,"symbol":380,"bid":229,"ask":331,"last":344,"change":229,"changePercent":9,"volume":229,"openInterest":381,"open_interest":381,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00062500",150,{"strike":383,"call":384,"put":391,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":229,"changePercent":9,"volume":229,"openInterest":389,"open_interest":389,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":390,"in_the_money":43},"CAKE  261016C00065000",42.7,45.5,39.74,32,0.024873,{"contract_symbol":392,"symbol":392,"bid":229,"ask":393,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":394,"open_interest":394,"iv":237,"implied_volatility":237,"delta":229,"gamma":229,"theta":395,"vega":229,"rho":229,"in_the_money":14},"CAKE  261016P00065000",0.15,333,-0.000001,{"strike":397,"call":398,"put":405,"callItm":43,"putItm":14,"isAtm":14},67.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":229,"changePercent":9,"volume":229,"openInterest":403,"open_interest":403,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":404,"in_the_money":43},"CAKE  261016C00067500",40.2,43.6,39.2,39,0.02583,{"contract_symbol":406,"symbol":406,"bid":229,"ask":331,"last":407,"change":229,"changePercent":9,"volume":229,"openInterest":408,"open_interest":408,"iv":237,"implied_volatility":237,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":229,"in_the_money":14},"CAKE  261016P00067500",0.03,95,-0.000002,0.000001,-0.000004,0.000002,{"strike":414,"call":415,"put":422,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":229,"changePercent":9,"volume":229,"openInterest":420,"open_interest":420,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":421,"in_the_money":43},"CAKE  261016C00070000",37.7,41,35.3,272,0.026786,{"contract_symbol":423,"symbol":423,"bid":229,"ask":234,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":424,"open_interest":424,"iv":237,"implied_volatility":237,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":229,"in_the_money":14},"CAKE  261016P00070000",197,-0.000012,0.000005,-0.00002,0.000011,{"strike":430,"call":431,"put":436,"callItm":43,"putItm":14,"isAtm":14},72.5,{"contract_symbol":432,"symbol":432,"bid":419,"ask":433,"last":434,"change":229,"changePercent":9,"volume":229,"openInterest":389,"open_interest":389,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":435,"in_the_money":43},"CAKE  261016C00072500",38,32.91,0.027743,{"contract_symbol":437,"symbol":437,"bid":229,"ask":438,"last":393,"change":229,"changePercent":9,"volume":229,"openInterest":439,"open_interest":439,"iv":237,"implied_volatility":237,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":409,"in_the_money":14},"CAKE  261016P00072500",0.95,139,-0.00005,0.000019,-0.000082,0.000044,{"strike":236,"call":445,"put":451,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":229,"changePercent":9,"volume":229,"openInterest":289,"open_interest":289,"iv":230,"implied_volatility":230,"delta":50,"gamma":229,"theta":229,"vega":229,"rho":450,"in_the_money":43},"CAKE  261016C00075000",32.8,35.5,31.85,0.0287,{"contract_symbol":452,"symbol":452,"bid":229,"ask":331,"last":308,"change":453,"changePercent":9,"volume":454,"openInterest":381,"open_interest":381,"iv":237,"implied_volatility":237,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"CAKE  261016P00075000",0.28,2,-0.000186,0.000064,-0.000279,0.000149,-0.000008,{"strike":461,"call":462,"put":470,"callItm":43,"putItm":14,"isAtm":14},77.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":229,"changePercent":9,"volume":229,"openInterest":467,"open_interest":467,"iv":230,"implied_volatility":230,"delta":468,"gamma":410,"theta":395,"vega":410,"rho":469,"in_the_money":43},"CAKE  261016C00077500",30.3,33,19.8,72,0.999999,0.029656,{"contract_symbol":471,"symbol":471,"bid":229,"ask":438,"last":472,"change":229,"changePercent":9,"volume":229,"openInterest":473,"open_interest":473,"iv":237,"implied_volatility":237,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"CAKE  261016P00077500",0.36,46,-0.000598,0.00019,-0.000828,0.000441,-0.000025,{"strike":480,"call":481,"put":491,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":229,"changePercent":9,"volume":229,"openInterest":486,"open_interest":486,"iv":230,"implied_volatility":230,"delta":487,"gamma":426,"theta":488,"vega":489,"rho":490,"in_the_money":43},"CAKE  261016C00080000",27.8,30.8,19.45,68,0.999992,-0.00001,0.000008,0.030613,{"contract_symbol":492,"symbol":492,"bid":229,"ask":493,"last":131,"change":229,"changePercent":9,"volume":229,"openInterest":494,"open_interest":494,"iv":237,"implied_volatility":237,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"CAKE  261016P00080000",0.3,337,-0.001691,0.000493,-0.002149,0.001145,-0.000072,{"strike":501,"call":502,"put":513,"callItm":43,"putItm":14,"isAtm":14},82.5,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":229,"changePercent":9,"volume":229,"openInterest":507,"open_interest":507,"iv":230,"implied_volatility":230,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":43},"CAKE  261016C00082500",25.3,28.1,6.45,98,0.999943,0.000031,-0.000062,0.000049,0.031567,{"contract_symbol":514,"symbol":514,"bid":229,"ask":131,"last":183,"change":229,"changePercent":9,"volume":229,"openInterest":515,"open_interest":515,"iv":237,"implied_volatility":237,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"CAKE  261016P00082500",48,-0.004258,0.001135,-0.004947,0.002635,-0.000181,{"strike":522,"call":523,"put":534,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":229,"changePercent":9,"volume":229,"openInterest":528,"open_interest":528,"iv":230,"implied_volatility":230,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":43},"CAKE  261016C00085000",22.8,25.9,21.87,251,0.999698,0.00015,-0.000297,0.000234,0.032514,{"contract_symbol":535,"symbol":535,"bid":229,"ask":126,"last":536,"change":537,"changePercent":9,"volume":454,"openInterest":538,"open_interest":538,"iv":237,"implied_volatility":237,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"CAKE  261016P00085000",0.42,0.22,180,-0.009641,0.002339,-0.010192,0.005429,-0.000411,{"strike":545,"call":546,"put":556,"callItm":43,"putItm":14,"isAtm":14},87.5,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":229,"changePercent":9,"volume":229,"openInterest":340,"open_interest":340,"iv":230,"implied_volatility":230,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":43},"CAKE  261016C00087500",20.3,23.1,10.85,0.998696,0.000577,-0.001143,0.000903,0.033428,{"contract_symbol":557,"symbol":557,"bid":229,"ask":558,"last":559,"change":229,"changePercent":9,"volume":229,"openInterest":560,"open_interest":560,"iv":237,"implied_volatility":237,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"CAKE  261016P00087500",0.65,0.16,84,-0.019813,0.004352,-0.018963,0.010102,-0.000847,{"strike":567,"call":568,"put":579,"callItm":43,"putItm":14,"isAtm":14},90,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":229,"changePercent":9,"volume":229,"openInterest":573,"open_interest":573,"iv":230,"implied_volatility":230,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":43},"CAKE  261016C00090000",17.9,20.2,16.65,324,0.995386,0.001809,-0.003583,0.002831,0.034246,{"contract_symbol":580,"symbol":580,"bid":229,"ask":126,"last":235,"change":581,"changePercent":9,"volume":327,"openInterest":582,"open_interest":582,"iv":237,"implied_volatility":237,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"CAKE  261016P00090000",-0.12,345,-0.037277,0.007373,-0.032122,0.017111,-0.001599,{"strike":589,"call":590,"put":602,"callItm":43,"putItm":14,"isAtm":14},92.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":229,"changePercent":9,"volume":229,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":43},"CAKE  261016C00092500",15.4,18.2,6.8,44,0.3984,0.975485,0.006861,-0.017234,0.012091,0.034357,{"contract_symbol":603,"symbol":603,"bid":229,"ask":131,"last":393,"change":604,"changePercent":9,"volume":309,"openInterest":236,"open_interest":236,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"CAKE  261016P00092500",-0.1,0.513,-0.060735,0.011147,-0.046418,0.025292,-0.002611,{"strike":408,"call":612,"put":623,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":613,"symbol":613,"bid":614,"ask":287,"last":615,"change":229,"changePercent":9,"volume":229,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":43},"CAKE  261016C00095000",13.6,9.4,113,0.4096,0.9434,0.013209,-0.035066,0.023931,0.033942,{"contract_symbol":624,"symbol":624,"bid":393,"ask":183,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CAKE  261016P00095000",0.29,-0.19,6,228,0.4946,-0.092267,0.015902,-0.061556,0.034788,-0.003974,{"strike":636,"call":637,"put":650,"callItm":43,"putItm":14,"isAtm":14},97.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":642,"changePercent":9,"volume":454,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":43},"CAKE  261016C00097500",11.3,13.3,11.5,2.05,120,0.449,0.876294,0.021643,-0.069034,0.042979,0.03199,{"contract_symbol":651,"symbol":651,"bid":247,"ask":652,"last":257,"change":229,"changePercent":9,"volume":229,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"CAKE  261016P00097500",0.75,101,0.475,-0.136063,0.02185,-0.078017,0.045908,-0.005872,{"strike":661,"call":662,"put":675,"callItm":43,"putItm":14,"isAtm":14},100,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":667,"changePercent":9,"volume":298,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":43},"CAKE  261016C00100000",9.3,11.9,9.2,1.58,156,0.4532,0.805424,0.028889,-0.093883,0.057907,0.029851,{"contract_symbol":676,"symbol":676,"bid":131,"ask":257,"last":677,"change":678,"changePercent":9,"volume":679,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"CAKE  261016P00100000",0.77,-0.2,15,467,0.4544,-0.195154,0.028863,-0.094309,0.058012,-0.008442,{"strike":196,"call":688,"put":699,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":627,"change":247,"changePercent":9,"volume":181,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":43},"CAKE  261016C00105000",5.6,7.1,204,0.3857,0.637141,0.046246,-0.108858,0.078893,0.024449,{"contract_symbol":700,"symbol":700,"bid":701,"ask":642,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"CAKE  261016P00105000",1.45,1.62,-0.68,22,1385,0.4455,-0.376511,0.040525,-0.127254,0.079849,-0.016474,{"strike":713,"call":714,"put":727,"callItm":14,"putItm":43,"isAtm":43},110,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":719,"changePercent":9,"volume":627,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"CAKE  261016C00110000",2.55,3.7,2.87,0.07,507,0.3807,0.393504,0.048039,-0.110177,0.080894,0.015371,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":229,"changePercent":9,"volume":229,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":43},"CAKE  261016P00110000",3.2,4.4,4.67,271,0.4731,-0.579713,0.039297,-0.139143,0.082221,-0.025908,{"strike":740,"call":741,"put":754,"callItm":14,"putItm":43,"isAtm":14},115,{"contract_symbol":742,"symbol":742,"bid":126,"ask":743,"last":744,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"CAKE  261016C00115000",2.25,1.25,-0.05,11,693,0.4057,0.20925,0.03371,-0.087776,0.060484,0.008237,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":641,"change":229,"changePercent":9,"volume":229,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":43},"CAKE  261016P00115000",6.4,8.5,429,0.4998,-0.738891,0.030925,-0.122245,0.068366,-0.03387,{"strike":643,"call":766,"put":779,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":767,"symbol":767,"bid":286,"ask":768,"last":769,"change":770,"changePercent":9,"volume":771,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"CAKE  261016C00120000",0.7,0.6,0.01,21,1219,0.4333,0.104879,0.019937,-0.059232,0.03821,0.004146,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":229,"changePercent":9,"volume":229,"openInterest":467,"open_interest":467,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":43},"CAKE  261016P00120000",9.5,12.3,22.7,0.5259,-0.845415,0.021507,-0.094113,0.050025,-0.039886,{"strike":791,"call":792,"put":801,"callItm":14,"putItm":43,"isAtm":14},125,{"contract_symbol":793,"symbol":793,"bid":235,"ask":652,"last":126,"change":229,"changePercent":9,"volume":229,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"CAKE  261016C00125000",495,0.5139,0.073643,0.012917,-0.053971,0.029358,0.002899,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":229,"changePercent":9,"volume":229,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":43},"CAKE  261016P00125000",14.8,17.6,17.05,134,0.6338,-0.875709,0.015383,-0.097768,0.043121,-0.043018,{"strike":814,"call":815,"put":825,"callItm":14,"putItm":43,"isAtm":14},130,{"contract_symbol":816,"symbol":816,"bid":229,"ask":817,"last":537,"change":229,"changePercent":9,"volume":229,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"CAKE  261016C00130000",1.15,177,0.5819,0.053512,0.008894,-0.047659,0.022893,0.0021,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":229,"changePercent":9,"volume":229,"openInterest":454,"open_interest":454,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":43},"CAKE  261016P00130000",19.6,22.4,23.6,0.7359,-0.893885,0.011839,-0.101454,0.038535,-0.045665,{"strike":837,"call":838,"put":847,"callItm":14,"putItm":43,"isAtm":14},135,{"contract_symbol":839,"symbol":839,"bid":229,"ask":131,"last":235,"change":229,"changePercent":9,"volume":229,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"CAKE  261016C00135000",282,0.6439,0.04052,0.006431,-0.042187,0.018314,0.001586,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":43},"CAKE  261016P00135000",24.4,27.4,0.8279,-0.9074,0.009526,-0.103311,0.034881,-0.04812,{"strike":200,"call":858,"put":866,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":859,"symbol":859,"bid":229,"ask":438,"last":537,"change":229,"changePercent":9,"volume":229,"openInterest":860,"open_interest":860,"iv":841,"implied_volatility":841,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"CAKE  261016C00140000",73,0.021005,0.003727,-0.024451,0.010615,0.000826,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":851,"implied_volatility":851,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":43},"CAKE  261016P00140000",29.3,32.4,36,-0.939365,0.006898,-0.074815,0.02526,-0.051242,{"strike":877,"call":878,"put":885,"callItm":14,"putItm":43,"isAtm":14},145,{"contract_symbol":879,"symbol":879,"bid":229,"ask":438,"last":151,"change":229,"changePercent":9,"volume":229,"openInterest":627,"open_interest":627,"iv":841,"implied_volatility":841,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"CAKE  261016C00145000",0.010389,0.002035,-0.013348,0.005795,0.00041,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":851,"implied_volatility":851,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":43},"CAKE  261016P00145000",34.4,37.4,-0.961314,0.004816,-0.052238,0.017637,-0.053992,{"strike":381,"call":895,"put":903,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":896,"symbol":896,"bid":229,"ask":817,"last":897,"change":229,"changePercent":9,"volume":229,"openInterest":327,"open_interest":327,"iv":841,"implied_volatility":841,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"CAKE  261016C00150000",0.45,0.004923,0.001053,-0.006909,0.003,0.000195,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":269,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":851,"implied_volatility":851,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":43},"CAKE  261016P00150000",39.6,42.4,-0.975892,0.003256,-0.035311,0.011922,-0.056465,{"strike":913,"call":914,"put":921,"callItm":14,"putItm":43,"isAtm":14},155,{"contract_symbol":915,"symbol":915,"bid":229,"ask":257,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":841,"implied_volatility":841,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":14},"CAKE  261016C00155000",0.002245,0.00052,-0.003411,0.001481,0.000089,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":851,"implied_volatility":851,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":43},"CAKE  261016P00155000",43.8,47.4,-0.985294,0.002138,-0.023191,0.00783,-0.058741,"2026-10-02T22:58:37.034033+00:00"]