[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAF":3,"homepage-market-summary":35,"stock-options-FAF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FAF","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 American Financial Corporation","NYSE",null,"TITLE INSURANCE","First American Financial Corp is engaged in the business of providing title insurance, settlement services, and other financial services and risk solutions. The group's reportable segments are: Title insurance and services, Home warranty, and Corporate. Maximum revenue is generated from the Title insurance and services segment, which provides title insurance, closing, escrow, and related services domestically and internationally in connection with residential and commercial real estate transactions. This segment also provides solutions to mitigate risk and facilitate real estate transactions, along with offering banking, trust, warehouse lending, mortgage subservicing and wealth management services. The majority of the group's revenue is generated from escrow fees and insurance premiums.","19,102","Santa Ana, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.9046,2.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},62.49,61.92,63.28,61.72,61.51,0.98,1.59,915982.901547,19001,62.664,79.8699,56.2,884511.619927916,26.6,4112,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":202,"updated_at":468,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":142,"implied_volatility":184},0,1021,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,216,237,258,279,299,322,346,367,387,407,426,444,458],{"strike":204,"call":205,"put":211,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":210,"in_the_money":44},"FAF   261016C00035000",25.5,30,0.5744,0.013424,{"contract_symbol":212,"symbol":212,"bid":186,"ask":213,"last":214,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"FAF   261016P00035000",0.05,0.6,0.5662,{"strike":217,"call":218,"put":227,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":219,"symbol":219,"bid":220,"ask":71,"last":221,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":44},"FAF   261016C00040000",20.5,24.05,0.999971,0.000017,-0.000031,0.000015,0.015341,{"contract_symbol":228,"symbol":228,"bid":186,"ask":229,"last":230,"change":186,"changePercent":9,"volume":186,"openInterest":231,"open_interest":231,"iv":215,"implied_volatility":215,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":14},"FAF   261016P00040000",4.9,0.7,8,-0.000023,0.000014,-0.000024,0.000012,-0.000001,{"strike":238,"call":239,"put":249,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":44},"FAF   261016C00045000",15.5,20,22.1,0.998536,0.000679,-0.001198,0.000584,0.017223,{"contract_symbol":250,"symbol":250,"bid":186,"ask":251,"last":252,"change":186,"changePercent":9,"volume":186,"openInterest":231,"open_interest":231,"iv":215,"implied_volatility":215,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"FAF   261016P00045000",0.2,0.85,-0.001279,0.000609,-0.001044,0.000516,-0.000032,{"strike":259,"call":260,"put":270,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":44},"FAF   261016C00050000",10.5,14.8,15.55,0.979251,0.007106,-0.012533,0.006113,0.018658,{"contract_symbol":271,"symbol":271,"bid":186,"ask":229,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":273,"open_interest":273,"iv":215,"implied_volatility":215,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"FAF   261016P00050000",1.1,5,-0.019403,0.00681,-0.011672,0.005775,-0.000485,{"strike":280,"call":281,"put":290,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":44},"FAF   261016C00055000",6,9.8,0.883219,0.027916,-0.049235,0.024015,0.018134,{"contract_symbol":291,"symbol":291,"bid":186,"ask":229,"last":292,"change":186,"changePercent":9,"volume":186,"openInterest":293,"open_interest":293,"iv":215,"implied_volatility":215,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"FAF   261016P00055000",1.6,3,-0.113762,0.027795,-0.047641,0.023572,-0.002881,{"strike":300,"call":301,"put":311,"callItm":44,"putItm":14,"isAtm":44},60,{"contract_symbol":302,"symbol":302,"bid":51,"ask":303,"last":304,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"FAF   261016C00060000",5.5,15.85,0.3581,0.730669,0.075349,-0.051659,0.040414,0.01627,{"contract_symbol":312,"symbol":312,"bid":186,"ask":313,"last":314,"change":186,"changePercent":9,"volume":186,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"FAF   261016P00060000",1.9,2.2,2,0.3151,-0.245188,0.081546,-0.043292,0.038488,-0.006098,{"strike":323,"call":324,"put":334,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":325,"symbol":325,"bid":186,"ask":326,"last":25,"change":186,"changePercent":9,"volume":186,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"FAF   261016C00065000",1.15,12,0.2762,0.241664,0.092312,-0.037649,0.038188,0.005612,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":186,"changePercent":9,"volume":186,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"FAF   261016P00065000",2.75,3.5,1.2,367,0.3167,-0.727062,0.085774,-0.045987,0.040683,-0.01863,{"strike":347,"call":348,"put":357,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":349,"symbol":349,"bid":186,"ask":229,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"FAF   261016C00070000",27,0.475,0.120323,0.034474,-0.041588,0.024527,0.002757,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":44},"FAF   261016P00070000",5.3,9.5,0.474,-0.880227,0.034438,-0.041364,0.024448,-0.024103,{"strike":368,"call":369,"put":377,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":370,"symbol":370,"bid":186,"ask":229,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":371,"open_interest":371,"iv":351,"implied_volatility":351,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"FAF   261016C00075000",559,0.027748,0.010969,-0.013232,0.007804,0.000642,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":44},"FAF   261016P00075000",10.6,14.5,3.95,-0.972529,0.010901,-0.013094,0.007739,-0.028129,{"strike":388,"call":389,"put":397,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":390,"symbol":390,"bid":186,"ask":251,"last":213,"change":186,"changePercent":9,"volume":186,"openInterest":391,"open_interest":391,"iv":351,"implied_volatility":351,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"FAF   261016C00080000",13,0.004544,0.002284,-0.002755,0.001625,0.000106,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"FAF   261016P00080000",15.6,19.5,8.3,-0.995533,0.002254,-0.002708,0.0016,-0.030579,{"strike":408,"call":409,"put":417,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":410,"symbol":410,"bid":186,"ask":251,"last":411,"change":186,"changePercent":9,"volume":186,"openInterest":315,"open_interest":315,"iv":351,"implied_volatility":351,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"FAF   261016C00085000",0.12,0.000556,0.000337,-0.000407,0.00024,0.000013,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"FAF   261016P00085000",20.6,24.5,-0.999458,0.00033,-0.000397,0.000234,-0.032588,{"strike":427,"call":428,"put":435,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":429,"symbol":429,"bid":186,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"FAF   261016C00090000",0.000053,0.000038,-0.000045,0.000027,0.000001,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"FAF   261016P00090000",25.6,29.5,-0.999948,0.000037,-0.000044,0.000026,-0.034517,{"strike":445,"call":446,"put":452,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":447,"symbol":447,"bid":186,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":186,"in_the_money":14},"FAF   261016C00095000",0.000004,0.000003,-0.000004,0.000002,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":456,"gamma":449,"theta":450,"vega":451,"rho":457,"in_the_money":44},"FAF   261016P00095000",30.3,34.5,-0.999996,-0.036436,{"strike":459,"call":460,"put":462,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":461,"symbol":461,"bid":186,"ask":229,"last":157,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":351,"implied_volatility":351,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"FAF   261016C00100000",{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":361,"implied_volatility":361,"delta":466,"gamma":186,"theta":186,"vega":186,"rho":467,"in_the_money":44},"FAF   261016P00100000",35.3,39.5,-1,-0.038354,"2026-10-02T23:48:31.856560+00:00"]