[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCN":3,"homepage-market-summary":31,"stock-options-FCN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FCN","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},"FTI Consulting, Inc.","NYSE",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","FTI Consulting Inc is a firm that generates its sales by providing professional business advisory services to customers. The company operates through five segments, namely corporate finance, forensic and litigation consulting, economic consulting, technology, and strategic communications. The company generates the majority of its revenue from the Corporate finance segment. Customers of the company come from a wide array of sectors, including construction, energy and power, environmental, financial institutions, healthcare and life science, insurance, real estate and infrastructure, retail and consumer products, telecom, media, and technology. The majority of the company's revenue is derived from serving customers in the United States.","8,124","Washington, DC",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},136.4,141.25,141.41,135.72,141.72,-5.32,-3.75,470716.819085,11097,137.656,189.3,129.12,423441.280510812,12.1,7648,{"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":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":198,"updated_at":637,"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",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},26,800,0,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",[199,220,238,256,274,295,316,338,362,385,407,429,452,476,496,514,532,550,567,584,601,616,628],{"strike":200,"call":201,"put":211,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"FCN   261016C00095000",40.2,43.1,0.4816,0.999948,0.000017,-0.000098,0.000057,0.036433,{"contract_symbol":212,"symbol":212,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"FCN   261016P00095000",2.15,0.5051,-0.000105,0.000031,-0.0002,0.000111,-0.000006,{"strike":221,"call":222,"put":231,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":40},"FCN   261016C00100000",35.2,38.1,0.999579,0.000118,-0.000697,0.000405,0.038331,{"contract_symbol":232,"symbol":232,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"FCN   261016P00100000",-0.000717,0.000184,-0.001195,0.000663,-0.000039,{"strike":239,"call":240,"put":249,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":40},"FCN   261016C00105000",30.1,33.1,0.997606,0.00058,-0.003426,0.001993,0.040142,{"contract_symbol":250,"symbol":250,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"FCN   261016P00105000",-0.003527,0.000784,-0.005096,0.002827,-0.00019,{"strike":257,"call":258,"put":267,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":40},"FCN   261016C00110000",25.3,28.2,0.990039,0.002065,-0.012197,0.007095,0.041651,{"contract_symbol":268,"symbol":268,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"FCN   261016P00110000",-0.013073,0.002493,-0.0162,0.008986,-0.000708,{"strike":275,"call":276,"put":285,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":40},"FCN   261016C00115000",19.9,23.6,0.96831,0.005534,-0.032695,0.019019,0.042386,{"contract_symbol":286,"symbol":286,"bid":183,"ask":287,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":289,"open_interest":289,"iv":214,"implied_volatility":214,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"FCN   261016P00115000",2.2,0.6,2,-0.037977,0.006122,-0.039784,0.022067,-0.002068,{"strike":296,"call":297,"put":306,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":40},"FCN   261016C00120000",15.6,18.7,0.920033,0.011552,-0.068246,0.0397,0.041655,{"contract_symbol":307,"symbol":307,"bid":183,"ask":308,"last":309,"change":183,"changePercent":9,"volume":183,"openInterest":310,"open_interest":310,"iv":214,"implied_volatility":214,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"FCN   261016P00120000",2.3,0.75,3,-0.089405,0.011976,-0.077823,0.043165,-0.0049,{"strike":317,"call":318,"put":328,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"FCN   261016C00125000",11.1,13.5,0.4468,0.851113,0.019439,-0.098831,0.061974,0.039786,{"contract_symbol":329,"symbol":329,"bid":183,"ask":330,"last":331,"change":183,"changePercent":9,"volume":183,"openInterest":289,"open_interest":289,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"FCN   261016P00125000",2.55,1.25,0.407,-0.128214,0.019273,-0.081305,0.05597,-0.006984,{"strike":339,"call":340,"put":350,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"FCN   261016C00130000",7,9.4,0.4064,0.740094,0.029875,-0.125657,0.08663,0.035582,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":183,"changePercent":9,"volume":183,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"FCN   261016P00130000",0.1,3.5,2.75,8,0.4035,-0.258588,0.030011,-0.12443,0.086403,-0.014199,{"strike":363,"call":364,"put":374,"callItm":40,"putItm":14,"isAtm":40},135,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"FCN   261016C00135000",3.4,6.7,0.4059,0.567314,0.036272,-0.152177,0.105047,0.027746,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"FCN   261016P00135000",1.7,4.1,5.7,0.337,-0.424925,0.043525,-0.125922,0.104676,-0.023348,{"strike":386,"call":387,"put":397,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"FCN   261016C00140000",1.45,4.3,0.4087,0.387655,0.035082,-0.149259,0.102314,0.019189,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":40},"FCN   261016P00140000",4.9,6.8,0.3524,-0.63419,0.03996,-0.126385,0.100481,-0.035429,{"strike":408,"call":409,"put":419,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":410,"symbol":410,"bid":411,"ask":289,"last":289,"change":412,"changePercent":9,"volume":47,"openInterest":67,"open_interest":67,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"FCN   261016C00145000",0.05,-0.9,0.357,0.20057,0.029408,-0.095455,0.074913,0.010096,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"FCN   261016P00145000",8.7,10.5,0.3543,-0.801393,0.02946,-0.094164,0.074471,-0.045611,{"strike":430,"call":431,"put":441,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":432,"symbol":432,"bid":183,"ask":433,"last":47,"change":183,"changePercent":9,"volume":183,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"FCN   261016C00150000",2.8,6,0.3846,0.110468,0.018356,-0.069171,0.050383,0.005575,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"FCN   261016P00150000",12.6,14.9,10.8,0.3174,-0.932943,0.015321,-0.039305,0.034698,-0.054116,{"strike":453,"call":454,"put":465,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":455,"symbol":455,"bid":183,"ask":456,"last":352,"change":457,"changePercent":9,"volume":67,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"FCN   261016C00155000",0.95,-0.6,401,0.4411,0.075407,0.012064,-0.059778,0.03797,0.003797,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":183,"changePercent":9,"volume":183,"openInterest":430,"open_interest":430,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"FCN   261016P00155000",17.1,19.8,7.7,0.3701,-0.957951,0.009076,-0.031667,0.023971,-0.057311,{"strike":477,"call":478,"put":487,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":479,"symbol":479,"bid":183,"ask":308,"last":480,"change":183,"changePercent":9,"volume":183,"openInterest":481,"open_interest":481,"iv":459,"implied_volatility":459,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"FCN   261016C00160000",6.6,201,0.0356,0.00665,-0.032953,0.020931,0.0018,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":40},"FCN   261016P00160000",22.4,24.7,-0.984822,0.00387,-0.0135,0.010219,-0.060592,{"strike":497,"call":498,"put":505,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":499,"symbol":499,"bid":183,"ask":376,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"FCN   261016C00165000",0.01537,0.003282,-0.016263,0.01033,0.00078,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"FCN   261016P00165000",27.4,30,-0.9952,0.00141,-0.00492,0.003724,-0.063038,{"strike":515,"call":516,"put":523,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":517,"symbol":517,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"FCN   261016C00170000",0.006105,0.001465,-0.007261,0.004612,0.000311,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":40},"FCN   261016P00170000",32.4,35.3,-0.998658,0.000446,-0.001555,0.001177,-0.065132,{"strike":533,"call":534,"put":541,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":535,"symbol":535,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"FCN   261016C00175000",0.002244,0.000597,-0.00296,0.00188,0.000114,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"FCN   261016P00175000",37.4,40,-0.999665,0.000124,-0.000432,0.000327,-0.067102,{"strike":551,"call":552,"put":559,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":553,"symbol":553,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"FCN   261016C00180000",0.000768,0.000224,-0.001111,0.000706,0.000039,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":563,"gamma":216,"theta":564,"vega":565,"rho":566,"in_the_money":40},"FCN   261016P00180000",42.4,45,-0.999925,-0.000107,0.000081,-0.069033,{"strike":568,"call":569,"put":575,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":570,"symbol":570,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":571,"gamma":572,"theta":573,"vega":571,"rho":574,"in_the_money":14},"FCN   261016C00185000",0.000246,0.000078,-0.000387,0.000013,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":40},"FCN   261016P00185000",47.4,50,-0.999985,0.000007,-0.000024,0.000018,-0.070953,{"strike":585,"call":586,"put":593,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":587,"symbol":587,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"FCN   261016C00190000",0.000074,0.000025,-0.000126,0.00008,0.000004,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":597,"gamma":598,"theta":599,"vega":592,"rho":600,"in_the_money":40},"FCN   261016P00190000",51.9,55,-0.999997,0.000001,-0.000005,-0.072872,{"strike":602,"call":603,"put":609,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":604,"symbol":604,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":598,"in_the_money":14},"FCN   261016C00195000",0.000021,0.000008,-0.000038,0.000024,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":613,"gamma":183,"theta":614,"vega":598,"rho":615,"in_the_money":40},"FCN   261016P00195000",56.8,60,-1,-0.000001,-0.074789,{"strike":617,"call":618,"put":623,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":619,"symbol":619,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":620,"gamma":621,"theta":622,"vega":580,"rho":183,"in_the_money":14},"FCN   261016C00200000",0.000006,0.000002,-0.000011,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":613,"gamma":183,"theta":183,"vega":183,"rho":627,"in_the_money":40},"FCN   261016P00200000",61.9,64.9,-0.076707,{"strike":629,"call":630,"put":632,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":631,"symbol":631,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":459,"implied_volatility":459,"delta":183,"gamma":183,"theta":614,"vega":598,"rho":183,"in_the_money":14},"FCN   261016C00210000",{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":470,"implied_volatility":470,"delta":613,"gamma":183,"theta":183,"vega":183,"rho":636,"in_the_money":40},"FCN   261016P00210000",72.4,75,-0.080542,"2026-10-02T23:50:04.386647+00:00"]