[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FA":3,"homepage-market-summary":31,"stock-options-FA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FA","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},"First Advantage Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","First Advantage Corp is a provider of software and data in the Human Resources technology industry. The company provides end-to-end identity solutions, criminal background screening, credential verifications, drug and health screening, and continuous risk monitoring. It combines AI-powered proprietary technology platforms with proprietary data, primary source data, and third-party data. Its reportable segments are First Advantage Americas, First Advantage International, and Sterling. The company generates maximum revenue from the Sterling segment, which provides similar services as compared to First Advantage's Americas and International segments on a global basis. Geographically, the company generates the majority of its revenue from the United States.","9,500","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.09,18.57,19.09,18.07,18.34,-0.25,-1.36,1875920.995248,18678,18.4808,25.15,8.82,1343630.595286692,56.8,1326,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":390,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,159,0.23,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",[200,214,223,236,251,270,288,310,332,355,373],{"strike":201,"call":202,"put":210,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":209,"in_the_money":40},"FA    261016C00002500",14.4,17.8,13.36,2,0.4177,0.000959,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"FA    261016P00002500",0.05,1.0679,{"strike":215,"call":216,"put":221,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":220,"in_the_money":40},"FA    261016C00005000",11.8,15.3,0.001918,{"contract_symbol":222,"symbol":222,"bid":182,"ask":123,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"FA    261016P00005000",{"strike":224,"call":225,"put":230,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":40},"FA    261016C00007500",9.4,12.8,0.002877,{"contract_symbol":231,"symbol":231,"bid":182,"ask":123,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":182,"in_the_money":14},"FA    261016P00007500",-0.000008,0.00001,-0.000005,0.000001,{"strike":237,"call":238,"put":243,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":242,"in_the_money":40},"FA    261016C00010000",6.9,10.3,0.003835,{"contract_symbol":244,"symbol":244,"bid":182,"ask":123,"last":245,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":213,"implied_volatility":213,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"FA    261016P00010000",0.76,-0.001647,0.001405,-0.000718,0.000188,-0.000012,{"strike":252,"call":253,"put":262,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":208,"implied_volatility":208,"delta":258,"gamma":259,"theta":260,"vega":182,"rho":261,"in_the_money":40},"FA    261016C00012500",4.4,7.8,4.9,0.999997,0.000008,-0.000001,0.004794,{"contract_symbol":263,"symbol":263,"bid":182,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"FA    261016P00012500",2.15,-0.030608,0.018286,-0.009343,0.002451,-0.000231,{"strike":271,"call":272,"put":281,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":273,"symbol":273,"bid":207,"ask":274,"last":275,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":208,"implied_volatility":208,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":40},"FA    261016C00015000",5.3,5.75,0.990112,0.017834,-0.001394,0.000935,0.005682,{"contract_symbol":282,"symbol":282,"bid":182,"ask":264,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":213,"implied_volatility":213,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"FA    261016P00015000",-0.158613,0.063945,-0.03267,0.008571,-0.001234,{"strike":289,"call":290,"put":300,"callItm":40,"putItm":14,"isAtm":40},17.5,{"contract_symbol":291,"symbol":291,"bid":212,"ask":292,"last":293,"change":182,"changePercent":9,"volume":182,"openInterest":294,"open_interest":294,"iv":208,"implied_volatility":208,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"FA    261016C00017500",3.4,3.7,41,0.672284,0.24403,-0.019076,0.012794,0.004311,{"contract_symbol":301,"symbol":301,"bid":182,"ask":302,"last":303,"change":182,"changePercent":9,"volume":182,"openInterest":304,"open_interest":304,"iv":213,"implied_volatility":213,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"FA    261016P00017500",2.45,0.52,18,-0.396231,0.101858,-0.052041,0.013653,-0.003211,{"strike":311,"call":312,"put":323,"callItm":14,"putItm":40,"isAtm":40},20,{"contract_symbol":313,"symbol":313,"bid":182,"ask":314,"last":315,"change":182,"changePercent":9,"volume":182,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"FA    261016C00020000",1.35,1.25,19,0.6868,0.248583,0.130201,-0.027516,0.011224,0.001595,{"contract_symbol":324,"symbol":324,"bid":182,"ask":325,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":215,"open_interest":215,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"FA    261016P00020000",3.6,0.8322,-0.703468,0.117312,-0.036394,0.012253,-0.005808,{"strike":333,"call":334,"put":344,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":335,"symbol":335,"bid":182,"ask":47,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"FA    261016C00022500",0.5,55,0.9387,0.136817,0.065886,-0.02601,0.007763,0.000867,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":182,"changePercent":9,"volume":182,"openInterest":215,"open_interest":215,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"FA    261016P00022500",2.25,5.7,2.6,0.7894,-0.908885,0.058603,-0.016358,0.005806,-0.00804,{"strike":67,"call":356,"put":364,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":357,"symbol":357,"bid":182,"ask":180,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":237,"open_interest":237,"iv":338,"implied_volatility":338,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"FA    261016C00025000",1.85,0.047674,0.029853,-0.011785,0.003517,0.000307,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":349,"implied_volatility":349,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"FA    261016P00025000",4.7,8,-0.978073,0.018716,-0.005224,0.001854,-0.009445,{"strike":374,"call":375,"put":382,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":376,"symbol":376,"bid":182,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":338,"implied_volatility":338,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"FA    261016C00030000",0.003912,0.003492,-0.001379,0.000411,0.000026,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":349,"implied_volatility":349,"delta":386,"gamma":343,"theta":387,"vega":388,"rho":389,"in_the_money":40},"FA    261016P00030000",9.7,13.2,-0.999301,-0.000242,0.000086,-0.011501,"2026-10-02T23:48:27.431227+00:00"]