[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFAI":3,"homepage-market-summary":31,"stock-options-FFAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FFAI","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},"Faraday Future Intelligent Electric Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Faraday Future Intelligent Electric Inc is a shared intelligent mobility ecosystem. The company is poised to break the boundaries between the Internet, IT, creative, and auto industries with product and service offerings that integrate new energy, AI, Internet, and sharing models. The company has additional engineering, sales, and operational capabilities in China and plans to develop its manufacturing capability in China through a joint venture. The company manages two operating segments-AI Electric Vehicle (AIEV), and digital assets.","288","New York, NY",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},1.23,1.27,1.32,1.2,1.25,-0.02,-1.6,2245515.214349,9040,1.2519,10.25,0.0658,17240691.191342507,11.4,1528,{"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":326,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-11-20","Regular",49,"261120",7.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},6,5212,0.03,[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},"2027-01-15",105,"270115",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",140,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2028-01-21",476,"280121",[200,223,240,257,275,292,309],{"strike":201,"call":202,"put":213,"callItm":40,"putItm":14,"isAtm":40},0.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":205,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":40},"FFAI1 261120C00000500",0,0.01,3509,6.3339,0.003276,0.001287,-0.000104,0.000016,0.000002,{"contract_symbol":214,"symbol":214,"bid":215,"ask":160,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"FFAI1 261120P00000500",0.24,144,7.5099,-0.00492,0.001199,-0.000136,0.000018,-0.000668,{"strike":47,"call":224,"put":232,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":225,"symbol":225,"bid":204,"ask":201,"last":226,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":211,"rho":212,"in_the_money":40},"FFAI1 261120C00001000",0.02,169,6.9197,0.003167,0.001162,-0.000112,{"contract_symbol":233,"symbol":233,"bid":160,"ask":234,"last":47,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":221,"rho":239,"in_the_money":14},"FFAI1 261120P00001000",1.24,7.767,-0.005525,0.00115,-0.000139,-0.001337,{"strike":241,"call":242,"put":249,"callItm":14,"putItm":40,"isAtm":40},1.5,{"contract_symbol":243,"symbol":243,"bid":204,"ask":226,"last":226,"change":204,"changePercent":9,"volume":204,"openInterest":244,"open_interest":244,"iv":228,"implied_volatility":228,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":212,"in_the_money":14},"FFAI1 261120C00001500",227,0.00262,0.001063,-0.000102,0.000014,{"contract_symbol":250,"symbol":250,"bid":234,"ask":251,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":40},"FFAI1 261120P00001500",1.74,-0.006082,0.001117,-0.000135,0.000017,-0.002007,{"strike":258,"call":259,"put":268,"callItm":14,"putItm":40,"isAtm":40},2,{"contract_symbol":260,"symbol":260,"bid":204,"ask":261,"last":184,"change":204,"changePercent":9,"volume":204,"openInterest":262,"open_interest":262,"iv":228,"implied_volatility":228,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"FFAI1 261120C00002000",0.05,161,0.002264,0.000982,-0.000094,0.000013,0.000001,{"contract_symbol":269,"symbol":269,"bid":251,"ask":270,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":271,"gamma":272,"theta":273,"vega":211,"rho":274,"in_the_money":40},"FFAI1 261120P00002000",2.24,-0.006464,0.001081,-0.000131,-0.002677,{"strike":276,"call":277,"put":284,"callItm":14,"putItm":40,"isAtm":40},2.5,{"contract_symbol":278,"symbol":278,"bid":204,"ask":226,"last":205,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":228,"implied_volatility":228,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":267,"in_the_money":14},"FFAI1 261120C00002500",872,0.002008,0.000916,-0.000088,0.000012,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":258,"open_interest":258,"iv":235,"implied_volatility":235,"delta":288,"gamma":289,"theta":290,"vega":211,"rho":291,"in_the_money":40},"FFAI1 261120P00002500",2.11,2.86,-0.006752,0.001046,-0.000127,-0.003347,{"strike":293,"call":294,"put":301,"callItm":14,"putItm":40,"isAtm":14},5,{"contract_symbol":295,"symbol":295,"bid":204,"ask":201,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":296,"open_interest":296,"iv":228,"implied_volatility":228,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":267,"in_the_money":14},"FFAI1 261120C00005000",30,0.001329,0.000701,-0.000067,0.00001,{"contract_symbol":302,"symbol":302,"bid":303,"ask":293,"last":293,"change":9,"changePercent":9,"volume":304,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":305,"gamma":306,"theta":307,"vega":248,"rho":308,"in_the_money":40},"FFAI1 261120P00005000",4.4,3,-0.007574,0.000909,-0.00011,-0.006695,{"strike":310,"call":311,"put":319,"callItm":14,"putItm":40,"isAtm":14},7.5,{"contract_symbol":312,"symbol":312,"bid":204,"ask":313,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":314,"open_interest":314,"iv":228,"implied_volatility":228,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":267,"in_the_money":14},"FFAI1 261120C00007500",0.1,98,0.001016,0.000579,-0.000056,0.000008,{"contract_symbol":320,"symbol":320,"bid":321,"ask":310,"last":310,"change":9,"changePercent":9,"volume":304,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":322,"gamma":323,"theta":324,"vega":283,"rho":325,"in_the_money":40},"FFAI1 261120P00007500",6.75,-0.007998,0.000815,-0.000099,-0.010043,"2026-10-02T23:51:41.809756+00:00"]