[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTAI":3,"stock-options-FTAI":35,"homepage-market-summary":1190},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FTAI","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},"FTAI Aviation Ltd. Common Stock","Nasdaq",null,"SERVICES-MISCELLANEOUS EQUIPMENT RENTAL & LEASING","FTAI Aviation Ltd is an independent engine maintenance platform focused on the CFM56-5B, CFM56-7B, and V2500 aircraft engines, which power the 737NG and A320ceo aircraft. The company repairs and rebuilds engines in its maintenance facilities and with joint venture partners, and sells or leases engines through its proprietary Maintenance, Repair and Exchange (MRE) model under the Aerospace Products segment, which earns maximum revenue from North America and develops, repairs\u002Frefurbishes, and sells aircraft engines and aftermarket components. It also operates an Aviation Leasing segment, owning and managing a portfolio of on- and off-lease aircraft and engines, including engine transfers for rebuilding and sales.","985","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1974,2,"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},167.03,169.03,169.7975,162.345,167.32,-0.29,-0.17,1167118.228027,29264,166.9904,323.51001,149.5,1394990.276932216,10.1,2864,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":107,"updated_at":1189,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},628,2296,0.64,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",19,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",26,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",33,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",40,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",47,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",75,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",103,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-02-19",138,"270219",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-03-19",166,"270319",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-05-21",229,"270521",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-06-17",256,"270617",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2028-01-21",474,"280121",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2029-01-19",838,"290119",[108,122,133,145,159,174,189,205,220,234,250,267,288,307,324,345,367,390,415,436,460,483,509,529,556,582,609,634,658,681,709,731,757,780,805,827,846,866,886,904,921,939,957,975,993,1012,1030,1046,1061,1073,1084,1096,1106,1115,1124,1133,1143,1153,1162,1171,1180],{"strike":109,"call":110,"put":118,"callItm":37,"putItm":14,"isAtm":14},100,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":117,"in_the_money":37},"FTAI  261009C00100000",63.3,71.8,0,0.2633,1,0.019159,{"contract_symbol":119,"symbol":119,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009P00100000",2.1,0.6585,{"strike":123,"call":124,"put":129,"callItm":37,"putItm":14,"isAtm":14},105,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":128,"in_the_money":37},"FTAI  261009C00105000",58.3,66.8,0.020116,{"contract_symbol":130,"symbol":130,"bid":114,"ask":131,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":132,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009P00105000",2.3,-0.000001,{"strike":134,"call":135,"put":141,"callItm":37,"putItm":14,"isAtm":14},110,{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":140,"in_the_money":37},"FTAI  261009C00110000",53.3,61.8,0.2632,0.021074,{"contract_symbol":142,"symbol":142,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":132,"gamma":114,"theta":143,"vega":144,"rho":114,"in_the_money":14},"FTAI  261009P00110000",-0.000008,0.000002,{"strike":146,"call":147,"put":152,"callItm":37,"putItm":14,"isAtm":14},115,{"contract_symbol":148,"symbol":148,"bid":149,"ask":150,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":151,"in_the_money":37},"FTAI  261009C00115000",48.3,56.8,0.022032,{"contract_symbol":153,"symbol":153,"bid":114,"ask":154,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":155,"gamma":156,"theta":157,"vega":158,"rho":114,"in_the_money":14},"FTAI  261009P00115000",1.9,-0.000014,0.000004,-0.000068,0.000015,{"strike":160,"call":161,"put":166,"callItm":37,"putItm":14,"isAtm":14},120,{"contract_symbol":162,"symbol":162,"bid":163,"ask":164,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":165,"in_the_money":37},"FTAI  261009C00120000",43.3,51.8,0.02299,{"contract_symbol":167,"symbol":167,"bid":114,"ask":154,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":168,"implied_volatility":168,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":14},"FTAI  261009P00120000",0.6592,-0.000101,0.000026,-0.000439,0.000093,-0.000003,{"strike":175,"call":176,"put":181,"callItm":37,"putItm":14,"isAtm":14},125,{"contract_symbol":177,"symbol":177,"bid":178,"ask":179,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":180,"in_the_money":37},"FTAI  261009C00125000",38.3,46.8,0.023948,{"contract_symbol":182,"symbol":182,"bid":114,"ask":183,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":168,"implied_volatility":168,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":14},"FTAI  261009P00125000",4.9,-0.000542,0.000125,-0.002092,0.000444,-0.000018,{"strike":190,"call":191,"put":196,"callItm":37,"putItm":14,"isAtm":14},130,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":195,"in_the_money":37},"FTAI  261009C00130000",33.3,41.8,0.024906,{"contract_symbol":197,"symbol":197,"bid":114,"ask":198,"last":199,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":121,"implied_volatility":121,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":14},"FTAI  261009P00130000",1.2,0.39,-0.00225,0.000461,-0.007706,0.001638,-0.000074,{"strike":206,"call":207,"put":212,"callItm":37,"putItm":14,"isAtm":14},135,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":211,"in_the_money":37},"FTAI  261009C00135000",28.4,36.9,0.025864,{"contract_symbol":213,"symbol":213,"bid":114,"ask":214,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"FTAI  261009P00135000",0.4,-0.007617,0.001373,-0.022933,0.004874,-0.000252,{"strike":221,"call":222,"put":227,"callItm":37,"putItm":14,"isAtm":14},140,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":116,"gamma":114,"theta":132,"vega":114,"rho":226,"in_the_money":37},"FTAI  261009C00140000",23.4,31.9,0.026822,{"contract_symbol":228,"symbol":228,"bid":114,"ask":131,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"FTAI  261009P00140000",-0.021293,0.00334,-0.055771,0.011853,-0.000708,{"strike":235,"call":236,"put":243,"callItm":37,"putItm":14,"isAtm":14},142,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":240,"gamma":144,"theta":241,"vega":144,"rho":242,"in_the_money":37},"FTAI  261009C00142000",21.4,29.9,0.999998,-0.000005,0.027205,{"contract_symbol":244,"symbol":244,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":168,"implied_volatility":168,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":14},"FTAI  261009P00142000",-0.030716,0.004534,-0.075867,0.016108,-0.001023,{"strike":251,"call":252,"put":260,"callItm":37,"putItm":14,"isAtm":14},143,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":256,"gamma":156,"theta":257,"vega":258,"rho":259,"in_the_money":37},"FTAI  261009C00143000",20.6,29,0.999994,-0.000011,0.000006,0.027397,{"contract_symbol":261,"symbol":261,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"FTAI  261009P00143000",-0.036316,0.00521,-0.086999,0.018489,-0.001211,{"strike":268,"call":269,"put":279,"callItm":37,"putItm":14,"isAtm":14},144,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":9,"changePercent":9,"volume":134,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":37},"FTAI  261009C00144000",19.5,27.6,23.5,0.999987,0.000009,-0.000025,0.000013,0.027588,{"contract_symbol":280,"symbol":280,"bid":114,"ask":154,"last":281,"change":114,"changePercent":9,"volume":114,"openInterest":282,"open_interest":282,"iv":168,"implied_volatility":168,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"FTAI  261009P00144000",0.35,11,-0.042982,0.005969,-0.099878,0.021206,-0.001434,{"strike":289,"call":290,"put":300,"callItm":37,"putItm":14,"isAtm":14},145,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":9,"changePercent":9,"volume":134,"openInterest":114,"open_interest":114,"iv":139,"implied_volatility":139,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":37},"FTAI  261009C00145000",18.5,26.6,22.55,0.99997,0.000021,-0.000055,0.000029,0.027779,{"contract_symbol":301,"symbol":301,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"FTAI  261009P00145000",-0.050217,0.00677,-0.11305,0.024026,-0.001677,{"strike":308,"call":309,"put":317,"callItm":37,"putItm":14,"isAtm":14},146,{"contract_symbol":310,"symbol":310,"bid":311,"ask":61,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":37},"FTAI  261009C00146000",17.7,0.999934,0.000044,-0.000116,0.000062,0.027969,{"contract_symbol":318,"symbol":318,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":168,"implied_volatility":168,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"FTAI  261009P00146000",-0.058686,0.007651,-0.128011,0.027179,-0.001962,{"strike":325,"call":326,"put":337,"callItm":37,"putItm":14,"isAtm":14},147,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":116,"openInterest":116,"open_interest":116,"iv":139,"implied_volatility":139,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":37},"FTAI  261009C00147000",16.7,25,18.32,-2.17,0.999862,0.000087,-0.000233,0.000124,0.028158,{"contract_symbol":338,"symbol":338,"bid":114,"ask":339,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":168,"implied_volatility":168,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"FTAI  261009P00147000",1.7,-0.06797,0.008577,-0.143519,0.030471,-0.002275,{"strike":346,"call":347,"put":358,"callItm":37,"putItm":14,"isAtm":14},148,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":352,"changePercent":9,"volume":116,"openInterest":116,"open_interest":116,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":219,"vega":356,"rho":357,"in_the_money":37},"FTAI  261009C00148000",15.9,24.1,17.45,-2.05,0.252,0.999843,0.000103,0.00014,0.02835,{"contract_symbol":359,"symbol":359,"bid":114,"ask":360,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"FTAI  261009P00148000",1.75,0.6512,-0.075917,0.009451,-0.154325,0.033168,-0.002542,{"strike":368,"call":369,"put":380,"callItm":37,"putItm":14,"isAtm":14},149,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":9,"changePercent":9,"volume":17,"openInterest":114,"open_interest":114,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":37},"FTAI  261009C00149000",14.7,23.2,18.75,0.2407,0.999822,0.000122,-0.000272,0.000158,0.02854,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"FTAI  261009P00149000",0.05,5.1,0.645,-0.085258,0.010416,-0.166861,0.036207,-0.002856,{"strike":391,"call":392,"put":404,"callItm":37,"putItm":14,"isAtm":14},150,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":17,"openInterest":41,"open_interest":41,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":37},"FTAI  261009C00150000",13.7,22.2,17.8,-13.35,0.2293,0.999795,0.000145,-0.000294,0.00018,0.028731,{"contract_symbol":405,"symbol":405,"bid":114,"ask":406,"last":214,"change":407,"changePercent":9,"volume":116,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"FTAI  261009P00150000",1.3,-0.35,3,0.6364,-0.094792,0.011421,-0.178147,0.039175,-0.003176,{"strike":416,"call":417,"put":427,"callItm":37,"putItm":14,"isAtm":14},152.5,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":37},"FTAI  261009C00152500",11.4,19.7,0.3342,0.981237,0.005911,-0.025426,0.010647,0.028604,{"contract_symbol":428,"symbol":428,"bid":114,"ask":183,"last":429,"change":9,"changePercent":9,"volume":116,"openInterest":114,"open_interest":114,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"FTAI  261009P00152500",0.79,0.6064,-0.119889,0.0142,-0.201097,0.046409,-0.004017,{"strike":437,"call":438,"put":448,"callItm":37,"putItm":14,"isAtm":14},155,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":37},"FTAI  261009C00155000",9.2,17.5,0.4707,0.893119,0.016854,-0.143827,0.042759,0.026151,{"contract_symbol":449,"symbol":449,"bid":114,"ask":450,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":17,"open_interest":17,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"FTAI  261009P00155000",2.5,0.85,-0.7,7,0.5674,-0.148317,0.017567,-0.217819,0.053722,-0.004966,{"strike":461,"call":462,"put":472,"callItm":37,"putItm":14,"isAtm":14},157.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":37},"FTAI  261009C00157500",7.4,15.3,0.541,0.809832,0.021619,-0.243656,0.063032,0.023803,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":406,"change":9,"changePercent":9,"volume":476,"openInterest":114,"open_interest":114,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"FTAI  261009P00157500",1.1,1.45,4,0.5194,-0.18123,0.021855,-0.227048,0.061177,-0.006059,{"strike":484,"call":485,"put":496,"callItm":37,"putItm":14,"isAtm":14},160,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":114,"changePercent":9,"volume":114,"openInterest":282,"open_interest":282,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":37},"FTAI  261009C00160000",6.8,11.9,11.8,0.5648,0.739589,0.024759,-0.30414,0.075363,0.021874,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":116,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"FTAI  261009P00160000",0.8,2.2,3.11,-0.49,10,0.4695,-0.224276,0.027464,-0.233164,0.069498,-0.007486,{"strike":510,"call":511,"put":519,"callItm":37,"putItm":14,"isAtm":14},162.5,{"contract_symbol":512,"symbol":512,"bid":41,"ask":489,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":37},"FTAI  261009C00162500",0.5624,0.671958,0.027673,-0.337029,0.083872,0.02003,{"contract_symbol":520,"symbol":520,"bid":382,"ask":521,"last":522,"change":9,"changePercent":9,"volume":116,"openInterest":114,"open_interest":114,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"FTAI  261009P00162500",6.4,2.54,0.4675,-0.301117,0.032087,-0.270113,0.080853,-0.010088,{"strike":530,"call":531,"put":544,"callItm":37,"putItm":14,"isAtm":37},165,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":536,"changePercent":9,"volume":537,"openInterest":17,"open_interest":17,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":37},"FTAI  261009C00165000",3.5,8.7,5.3,-3.7,50,0.5428,0.600793,0.030641,-0.347707,0.089644,0.018067,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":533,"change":548,"changePercent":9,"volume":329,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"FTAI  261009P00165000",2.8,3.9,-1,66,0.4719,-0.388498,0.034984,-0.300015,0.088974,-0.013079,{"strike":557,"call":558,"put":570,"callItm":14,"putItm":37,"isAtm":37},167.5,{"contract_symbol":559,"symbol":559,"bid":560,"ask":41,"last":561,"change":562,"changePercent":9,"volume":563,"openInterest":502,"open_interest":502,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"FTAI  261009C00167500",4.2,4.47,-8.23,39,0.5274,0.521814,0.032537,-0.348477,0.092477,0.015811,{"contract_symbol":571,"symbol":571,"bid":17,"ask":572,"last":573,"change":574,"changePercent":9,"volume":476,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":37},"FTAI  261009P00167500",8.5,4.92,-1.76,15,0.4501,-0.47907,0.038123,-0.297482,0.092488,-0.016171,{"strike":583,"call":584,"put":596,"callItm":14,"putItm":37,"isAtm":14},170,{"contract_symbol":585,"symbol":585,"bid":586,"ask":476,"last":587,"change":588,"changePercent":9,"volume":476,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"FTAI  261009C00170000",1.55,3.73,-0.07,8,0.4895,0.434413,0.034629,-0.319571,0.091361,0.013286,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":41,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":37},"FTAI  261009P00170000",3.2,6.5,6.09,-2.45,34,0.4019,-0.584971,0.041787,-0.259898,0.090506,-0.019754,{"strike":610,"call":611,"put":622,"callItm":14,"putItm":37,"isAtm":14},172.5,{"contract_symbol":612,"symbol":612,"bid":586,"ask":613,"last":614,"change":615,"changePercent":9,"volume":116,"openInterest":502,"open_interest":502,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"FTAI  261009C00172500",5.5,2.6,-1.3,0.4663,0.343534,0.033979,-0.284552,0.085398,0.010579,{"contract_symbol":623,"symbol":623,"bid":183,"ask":624,"last":625,"change":626,"changePercent":9,"volume":627,"openInterest":53,"open_interest":53,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":37},"FTAI  261009P00172500",10.3,7.68,1.68,55,0.4016,-0.683484,0.038182,-0.237129,0.082638,-0.023233,{"strike":635,"call":636,"put":645,"callItm":14,"putItm":37,"isAtm":14},175,{"contract_symbol":637,"symbol":637,"bid":114,"ask":598,"last":638,"change":548,"changePercent":9,"volume":476,"openInterest":61,"open_interest":61,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"FTAI  261009C00175000",1.65,0.4892,0.276443,0.029458,-0.271456,0.077662,0.008525,{"contract_symbol":646,"symbol":646,"bid":534,"ask":647,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":37},"FTAI  261009P00175000",11.2,9.1,-0.4,106,28,0.4602,-0.737242,0.030523,-0.24899,0.075711,-0.0254,{"strike":659,"call":660,"put":670,"callItm":14,"putItm":37,"isAtm":14},177.5,{"contract_symbol":661,"symbol":661,"bid":198,"ask":638,"last":586,"change":662,"changePercent":9,"volume":65,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"FTAI  261009C00177500",-0.2,151,0.5186,0.225598,0.024948,-0.258393,0.06973,0.006959,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":114,"changePercent":9,"volume":114,"openInterest":282,"open_interest":282,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":37},"FTAI  261009P00177500",8.1,15.5,8.45,0.509,-0.779047,0.02512,-0.250623,0.068909,-0.027184,{"strike":682,"call":683,"put":696,"callItm":14,"putItm":37,"isAtm":14},180,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":688,"changePercent":9,"volume":408,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"FTAI  261009C00180000",0.7,1.35,1.38,-1.12,13,0.5335,0.178861,0.021101,-0.231303,0.060674,0.005525,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":499,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":37},"FTAI  261009P00180000",9.6,17.6,13.85,20,30,0.5518,-0.812415,0.021019,-0.24642,0.062503,-0.028701,{"strike":710,"call":711,"put":720,"callItm":14,"putItm":37,"isAtm":14},182.5,{"contract_symbol":712,"symbol":712,"bid":382,"ask":383,"last":120,"change":114,"changePercent":9,"volume":114,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"FTAI  261009C00182500",63,0.5457,0.140027,0.017573,-0.201495,0.051679,0.004332,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":37},"FTAI  261009P00182500",13.1,19.8,12.91,0.5823,-0.843126,0.017768,-0.231989,0.055759,-0.030129,{"strike":732,"call":733,"put":745,"callItm":14,"putItm":37,"isAtm":14},185,{"contract_symbol":734,"symbol":734,"bid":735,"ask":685,"last":736,"change":737,"changePercent":9,"volume":282,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"FTAI  261009C00185000",0.45,0.65,-0.75,317,0.552,0.10657,0.014342,-0.168302,0.042669,0.003303,{"contract_symbol":746,"symbol":746,"bid":465,"ask":747,"last":748,"change":749,"changePercent":9,"volume":502,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":37},"FTAI  261009P00185000",21.3,18.61,2.28,16,0.6035,-0.871161,0.015005,-0.210473,0.048806,-0.03147,{"strike":758,"call":759,"put":769,"callItm":14,"putItm":37,"isAtm":14},187.5,{"contract_symbol":760,"symbol":760,"bid":114,"ask":761,"last":762,"change":114,"changePercent":9,"volume":114,"openInterest":502,"open_interest":502,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"FTAI  261009C00187500",1.05,4.15,0.5406,0.073215,0.011074,-0.124626,0.032263,0.002276,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":26,"changePercent":9,"volume":41,"openInterest":282,"open_interest":282,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":37},"FTAI  261009P00187500",16.2,24.7,20.83,0.6105,-0.899166,0.012458,-0.178815,0.04099,-0.032807,{"strike":781,"call":782,"put":794,"callItm":14,"putItm":37,"isAtm":14},190,{"contract_symbol":783,"symbol":783,"bid":114,"ask":685,"last":784,"change":785,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"FTAI  261009C00190000",0.38,-0.22,6,1137,0.5382,0.050818,0.008363,-0.09327,0.024255,0.001583,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":114,"changePercent":9,"volume":114,"openInterest":476,"open_interest":476,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":37},"FTAI  261009P00190000",18.9,27.1,21.8,0.6112,-0.923894,0.010088,-0.145138,0.033231,-0.034046,{"strike":806,"call":807,"put":818,"callItm":14,"putItm":37,"isAtm":14},192.5,{"contract_symbol":808,"symbol":808,"bid":114,"ask":43,"last":809,"change":810,"changePercent":9,"volume":116,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"FTAI  261009C00192500",0.32,-0.24,49,0.5388,0.035134,0.006197,-0.06928,0.017995,0.001096,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":37},"FTAI  261009P00192500",21,29.5,-0.943661,0.00799,-0.114953,0.02632,-0.035133,{"strike":828,"call":829,"put":838,"callItm":14,"putItm":37,"isAtm":14},195,{"contract_symbol":830,"symbol":830,"bid":114,"ask":831,"last":832,"change":114,"changePercent":9,"volume":114,"openInterest":160,"open_interest":160,"iv":788,"implied_volatility":788,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"FTAI  261009C00195000",2.15,3.08,0.023534,0.004447,-0.049593,0.012897,0.000736,{"contract_symbol":839,"symbol":839,"bid":273,"ask":840,"last":502,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":799,"implied_volatility":799,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":37},"FTAI  261009P00195000",31.4,-0.958964,0.0062,-0.089207,0.020425,-0.036084,{"strike":847,"call":848,"put":856,"callItm":14,"putItm":37,"isAtm":14},197.5,{"contract_symbol":849,"symbol":849,"bid":114,"ask":498,"last":850,"change":588,"changePercent":9,"volume":116,"openInterest":750,"open_interest":750,"iv":788,"implied_volatility":788,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"FTAI  261009C00197500",0.15,0.015514,0.00312,-0.034801,0.00905,0.000486,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":37},"FTAI  261009P00197500",25.9,33.9,0.6072,-0.971444,0.004633,-0.065784,0.015162,-0.036949,{"strike":867,"call":868,"put":878,"callItm":14,"putItm":37,"isAtm":14},200,{"contract_symbol":869,"symbol":869,"bid":114,"ask":870,"last":871,"change":872,"changePercent":9,"volume":116,"openInterest":589,"open_interest":589,"iv":812,"implied_volatility":812,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"FTAI  261009C00200000",1.25,0.1,-0.28,0.010098,0.002149,-0.024026,0.00624,0.000316,{"contract_symbol":879,"symbol":879,"bid":209,"ask":210,"last":880,"change":114,"changePercent":9,"volume":114,"openInterest":589,"open_interest":589,"iv":799,"implied_volatility":799,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":37},"FTAI  261009P00200000",15.25,-0.979227,0.003524,-0.050696,0.011608,-0.03767,{"strike":887,"call":888,"put":895,"callItm":14,"putItm":37,"isAtm":14},202.5,{"contract_symbol":889,"symbol":889,"bid":114,"ask":154,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"FTAI  261009C00202500",0.006345,0.00143,-0.01595,0.004148,0.000199,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":37},"FTAI  261009P00202500",30.9,39.4,-0.985551,0.002584,-0.037182,0.008513,-0.038345,{"strike":905,"call":906,"put":912,"callItm":14,"putItm":37,"isAtm":14},205,{"contract_symbol":907,"symbol":907,"bid":114,"ask":120,"last":450,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":812,"implied_volatility":812,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":185,"in_the_money":14},"FTAI  261009C00205000",0.00398,0.000943,-0.010541,0.002738,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":37},"FTAI  261009P00205000",33.4,41.9,-0.990094,0.001863,-0.026801,0.006136,-0.038966,{"strike":922,"call":923,"put":930,"callItm":14,"putItm":37,"isAtm":14},207.5,{"contract_symbol":924,"symbol":924,"bid":114,"ask":154,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"FTAI  261009C00207500",0.002403,0.000599,-0.006684,0.001738,0.000076,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":37},"FTAI  261009P00207500",35.9,44.4,-0.993615,0.001274,-0.018095,0.004171,-0.039554,{"strike":940,"call":941,"put":948,"callItm":14,"putItm":37,"isAtm":14},210,{"contract_symbol":942,"symbol":942,"bid":114,"ask":154,"last":598,"change":114,"changePercent":9,"volume":114,"openInterest":116,"open_interest":116,"iv":788,"implied_volatility":788,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"FTAI  261009C00210000",0.001439,0.000376,-0.004193,0.00109,0.000045,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":37},"FTAI  261009P00210000",38.4,46.9,-0.995764,0.000885,-0.012562,0.002895,-0.0401,{"strike":958,"call":959,"put":966,"callItm":14,"putItm":37,"isAtm":14},212.5,{"contract_symbol":960,"symbol":960,"bid":114,"ask":154,"last":120,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":812,"implied_volatility":812,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":14},"FTAI  261009C00212500",0.000858,0.000234,-0.002613,0.000679,0.000027,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":37},"FTAI  261009P00212500",40.9,49.4,-0.997062,0.000633,-0.009104,0.002084,-0.04062,{"strike":976,"call":977,"put":984,"callItm":14,"putItm":37,"isAtm":14},215,{"contract_symbol":978,"symbol":978,"bid":114,"ask":154,"last":979,"change":114,"changePercent":9,"volume":114,"openInterest":575,"open_interest":575,"iv":788,"implied_volatility":788,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":158,"in_the_money":14},"FTAI  261009C00215000",2.4,0.00049,0.000139,-0.001556,0.000405,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":37},"FTAI  261009P00215000",43.4,51.9,-0.998208,0.000407,-0.00578,0.001332,-0.041134,{"strike":994,"call":995,"put":1003,"callItm":14,"putItm":37,"isAtm":14},220,{"contract_symbol":996,"symbol":996,"bid":114,"ask":761,"last":382,"change":997,"changePercent":9,"volume":408,"openInterest":575,"open_interest":575,"iv":812,"implied_volatility":812,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"FTAI  261009C00220000",-0.15,0.000159,0.000049,-0.000546,0.000142,0.000005,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":37},"FTAI  261009P00220000",48.4,56.9,-0.999279,0.000177,-0.00251,0.000579,-0.042126,{"strike":1013,"call":1014,"put":1021,"callItm":14,"putItm":37,"isAtm":14},225,{"contract_symbol":1015,"symbol":1015,"bid":114,"ask":120,"last":1016,"change":114,"changePercent":9,"volume":114,"openInterest":116,"open_interest":116,"iv":812,"implied_volatility":812,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":144,"in_the_money":14},"FTAI  261009C00225000",3.34,0.000048,0.000016,-0.000176,0.000046,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":37},"FTAI  261009P00225000",53.4,61.9,-0.999723,0.000073,-0.001033,0.000238,-0.043098,{"strike":1031,"call":1032,"put":1036,"callItm":14,"putItm":37,"isAtm":14},230,{"contract_symbol":1033,"symbol":1033,"bid":114,"ask":120,"last":382,"change":114,"changePercent":9,"volume":114,"openInterest":41,"open_interest":41,"iv":812,"implied_volatility":812,"delta":1034,"gamma":1002,"theta":1035,"vega":1034,"rho":114,"in_the_money":14},"FTAI  261009C00230000",0.000014,-0.000053,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":37},"FTAI  261009P00230000",58.4,66.9,44.2,-0.999888,0.000031,-0.000447,0.000102,-0.044061,{"strike":1047,"call":1048,"put":1052,"callItm":14,"putItm":37,"isAtm":14},235,{"contract_symbol":1049,"symbol":1049,"bid":114,"ask":183,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":812,"implied_volatility":812,"delta":156,"gamma":1050,"theta":1051,"vega":156,"rho":114,"in_the_money":14},"FTAI  261009C00235000",0.000001,-0.000015,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":37},"FTAI  261009P00235000",63.4,71.9,-0.99996,0.000012,-0.000169,0.000039,-0.045021,{"strike":1062,"call":1063,"put":1066,"callItm":14,"putItm":37,"isAtm":14},240,{"contract_symbol":1064,"symbol":1064,"bid":114,"ask":154,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":1050,"gamma":114,"theta":1065,"vega":1050,"rho":114,"in_the_money":14},"FTAI  261009C00240000",-0.000004,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":1070,"gamma":156,"theta":1071,"vega":277,"rho":1072,"in_the_money":37},"FTAI  261009P00240000",68.4,76.9,-0.999988,-0.000054,-0.04598,{"strike":1074,"call":1075,"put":1077,"callItm":14,"putItm":37,"isAtm":14},245,{"contract_symbol":1076,"symbol":1076,"bid":114,"ask":871,"last":382,"change":114,"changePercent":9,"volume":114,"openInterest":453,"open_interest":453,"iv":788,"implied_volatility":788,"delta":114,"gamma":114,"theta":132,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00245000",{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":1081,"gamma":1050,"theta":1082,"vega":156,"rho":1083,"in_the_money":37},"FTAI  261009P00245000",73.4,81.9,-0.999996,-0.000019,-0.046938,{"strike":1085,"call":1086,"put":1089,"callItm":14,"putItm":37,"isAtm":14},250,{"contract_symbol":1087,"symbol":1087,"bid":114,"ask":1088,"last":1088,"change":114,"changePercent":9,"volume":114,"openInterest":282,"open_interest":282,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00250000",0.2,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":1093,"gamma":114,"theta":1094,"vega":1050,"rho":1095,"in_the_money":37},"FTAI  261009P00250000",78.5,86.9,-0.999999,-0.000006,-0.047896,{"strike":1097,"call":1098,"put":1100,"callItm":14,"putItm":37,"isAtm":14},255,{"contract_symbol":1099,"symbol":1099,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00255000",{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":548,"gamma":114,"theta":1104,"vega":114,"rho":1105,"in_the_money":37},"FTAI  261009P00255000",83.4,91.9,-0.000002,-0.048854,{"strike":1107,"call":1108,"put":1110,"callItm":14,"putItm":37,"isAtm":14},260,{"contract_symbol":1109,"symbol":1109,"bid":114,"ask":382,"last":382,"change":114,"changePercent":9,"volume":114,"openInterest":502,"open_interest":502,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00260000",{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":548,"gamma":114,"theta":132,"vega":114,"rho":1114,"in_the_money":37},"FTAI  261009P00260000",88.4,96.9,-0.049812,{"strike":1116,"call":1117,"put":1119,"callItm":14,"putItm":37,"isAtm":14},265,{"contract_symbol":1118,"symbol":1118,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00265000",{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1123,"in_the_money":37},"FTAI  261009P00265000",93.4,101.9,-0.05077,{"strike":1125,"call":1126,"put":1128,"callItm":14,"putItm":37,"isAtm":14},270,{"contract_symbol":1127,"symbol":1127,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00270000",{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1132,"in_the_money":37},"FTAI  261009P00270000",98.4,106.9,-0.051728,{"strike":1134,"call":1135,"put":1138,"callItm":14,"putItm":37,"isAtm":14},275,{"contract_symbol":1136,"symbol":1136,"bid":114,"ask":1137,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00275000",3.1,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1142,"in_the_money":37},"FTAI  261009P00275000",103.4,111.2,-0.052686,{"strike":1144,"call":1145,"put":1148,"callItm":14,"putItm":37,"isAtm":14},280,{"contract_symbol":1146,"symbol":1146,"bid":114,"ask":1147,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00280000",4.5,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1152,"in_the_money":37},"FTAI  261009P00280000",108.4,116.9,-0.053644,{"strike":1154,"call":1155,"put":1157,"callItm":14,"putItm":37,"isAtm":14},285,{"contract_symbol":1156,"symbol":1156,"bid":114,"ask":183,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":788,"implied_volatility":788,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00285000",{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1161,"in_the_money":37},"FTAI  261009P00285000",113.4,121.9,-0.054602,{"strike":1163,"call":1164,"put":1166,"callItm":14,"putItm":37,"isAtm":14},290,{"contract_symbol":1165,"symbol":1165,"bid":114,"ask":183,"last":474,"change":114,"changePercent":9,"volume":114,"openInterest":17,"open_interest":17,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00290000",{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1170,"in_the_money":37},"FTAI  261009P00290000",118.4,126.9,-0.05556,{"strike":1172,"call":1173,"put":1175,"callItm":14,"putItm":37,"isAtm":14},295,{"contract_symbol":1174,"symbol":1174,"bid":114,"ask":183,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00295000",{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":799,"implied_volatility":799,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1179,"in_the_money":37},"FTAI  261009P00295000",123.4,131.9,-0.056518,{"strike":1181,"call":1182,"put":1184,"callItm":14,"putItm":37,"isAtm":14},300,{"contract_symbol":1183,"symbol":1183,"bid":114,"ask":183,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":812,"implied_volatility":812,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"FTAI  261009C00300000",{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":860,"implied_volatility":860,"delta":548,"gamma":114,"theta":114,"vega":114,"rho":1188,"in_the_money":37},"FTAI  261009P00300000",128.4,136.9,-0.057475,"2026-10-05T00:36:31.097108+00:00",{"status":1191,"indices":1192,"watchlist":1232,"sectors":1254,"benchmarks":1306},"success",[1193,1200,1206,1212,1219,1225],{"symbol":1194,"name":1195,"price":1196,"change":1197,"pct_change":1198,"is_up":37,"sparkline":1199,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1201,"name":1202,"price":1203,"change":1204,"pct_change":116,"is_up":37,"sparkline":1205,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1207,"name":1208,"price":1209,"change":1085,"pct_change":1210,"is_up":37,"sparkline":1211,"date":5},"DJI","DOW JONES",51177,0.49,"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":1213,"name":1214,"price":1215,"change":1216,"pct_change":1217,"is_up":37,"sparkline":1218,"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":1220,"name":1221,"price":1222,"change":329,"pct_change":1223,"is_up":37,"sparkline":1224,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1226,"name":1227,"price":1228,"change":1229,"pct_change":1230,"is_up":14,"sparkline":1231,"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",[1233,1240,1247],{"symbol":1234,"name":1235,"price":1236,"change":1237,"pct_change":1238,"is_up":37,"sparkline":1239,"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":1241,"name":1242,"price":1243,"change":1244,"pct_change":1245,"is_up":37,"sparkline":1246,"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":1248,"name":1249,"price":1250,"change":1251,"pct_change":1252,"is_up":37,"sparkline":1253,"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",[1255,1260,1265,1270,1275,1280,1284,1289,1294,1298,1302],{"name":1256,"etf":1257,"change":1258,"price":1259,"is_up":37},"Technology","XLK",1.01,199.81,{"name":1261,"etf":1262,"change":1263,"price":1264,"is_up":37},"Financials","XLF",0.06,53.49,{"name":1266,"etf":1267,"change":1268,"price":1269,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":1271,"etf":1272,"change":1273,"price":1274,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":1276,"etf":1277,"change":1278,"price":1279,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":1281,"etf":1282,"change":214,"price":1283,"is_up":37},"Energy","XLE",62.95,{"name":1285,"etf":1286,"change":1287,"price":1288,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":1290,"etf":1291,"change":1292,"price":1293,"is_up":37},"Materials","XLB",0.66,48.86,{"name":1295,"etf":1296,"change":809,"price":1297,"is_up":37},"Real Estate","XLRE",40.81,{"name":1299,"etf":1300,"change":784,"price":1301,"is_up":37},"Utilities","XLU",39.83,{"name":1303,"etf":1304,"change":281,"price":1305,"is_up":37},"Comm Services","XLC",110.32,[1307,1312,1316,1320],{"ticker":1308,"name":1309,"price":1310,"change":1311,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1313,"name":1314,"price":1315,"change":1245,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1317,"name":1318,"price":1319,"change":1210,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1321,"name":1322,"price":1323,"change":1223,"is_up":37},"IWM","iShares Russell 2000",281.52]