[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFC":3,"stock-options-AIFC":30,"homepage-market-summary":179},{"ticker":4,"date":5,"profile":6,"quote":14},"AIFC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AI Financial Corporation Common Stock","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","AI Financial Corp is a payment infrastructure company. The company provides payment infrastructure services focused on payment processing and financial transaction technologies. Its capabilities include payment processing, security features, tokenization, and AI-based commerce solutions. It also provides infrastructure for crypto and decentralized finance (DeFi) payment processing and is developing additional capabilities for automated and programmable payment systems.","16","Las Vegas, NV",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4966,0.4849,0.5149,0.4844,0.4839,0.0127,2.62,527099.468125,2477,0.5017,400,0.22,220647.37537704268,0.1,8785,{"status":31,"has_options":32,"symbol":4,"underlying_price":33,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":66,"updated_at":178,"task_id":9},"SUCCESS",true,0.5,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",15,"261016",1.9,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},0,26,1,[45,46,50,54,58,62],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":36,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-11-20",50,"261120",{"date":51,"label":51,"type":36,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-01-15",106,"270115",{"date":55,"label":55,"type":36,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-02-19",141,"270219",{"date":59,"label":59,"type":36,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-05-21",232,"270521",{"date":63,"label":63,"type":36,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2028-01-21",477,"280121",[67,88,109,126,139,153,166],{"strike":33,"call":68,"put":79,"callItm":32,"putItm":32,"isAtm":32},{"contract_symbol":69,"symbol":69,"bid":41,"ask":70,"last":71,"change":41,"changePercent":9,"volume":41,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":74,"gamma":75,"theta":76,"vega":77,"rho":78,"in_the_money":32},"AIFC  261016C00000500",0.15,0.02,10,0.9224,0.537201,4.253442,-0.001239,0.000402,0.000095,{"contract_symbol":80,"symbol":80,"bid":41,"ask":70,"last":81,"change":41,"changePercent":9,"volume":41,"openInterest":82,"open_interest":82,"iv":83,"implied_volatility":83,"delta":84,"gamma":85,"theta":86,"vega":77,"rho":87,"in_the_money":32},"AIFC  261016P00000500",0.08,3,0.8899,-0.464106,4.410101,-0.001195,-0.00011,{"strike":43,"call":89,"put":99,"callItm":98,"putItm":32,"isAtm":32},{"contract_symbol":90,"symbol":90,"bid":41,"ask":91,"last":91,"change":41,"changePercent":9,"volume":41,"openInterest":82,"open_interest":82,"iv":92,"implied_volatility":92,"delta":93,"gamma":94,"theta":95,"vega":96,"rho":97,"in_the_money":98},"AIFC  261016C00001000",0.05,3.0194,0.20382,0.92627,-0.00289,0.000287,0.000031,false,{"contract_symbol":100,"symbol":100,"bid":101,"ask":102,"last":102,"change":41,"changePercent":9,"volume":41,"openInterest":72,"open_interest":72,"iv":103,"implied_volatility":103,"delta":104,"gamma":105,"theta":106,"vega":107,"rho":108,"in_the_money":32},"AIFC  261016P00001000",0.3,0.7,1.0746,-0.998954,0.032258,-0.000013,0.000004,-0.00041,{"strike":110,"call":111,"put":119,"callItm":98,"putItm":32,"isAtm":32},1.5,{"contract_symbol":112,"symbol":112,"bid":41,"ask":113,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":92,"implied_volatility":92,"delta":114,"gamma":115,"theta":116,"vega":117,"rho":118,"in_the_money":98},"AIFC  261016C00001500",0.2,0.067948,0.429271,-0.001339,0.000133,0.000011,{"contract_symbol":120,"symbol":120,"bid":121,"ask":122,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":103,"implied_volatility":103,"delta":123,"gamma":124,"theta":41,"vega":41,"rho":125,"in_the_money":32},"AIFC  261016P00001500",0.8,1.2,-1,0.000018,-0.000615,{"strike":127,"call":128,"put":134,"callItm":98,"putItm":32,"isAtm":32},2,{"contract_symbol":129,"symbol":129,"bid":41,"ask":113,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":92,"implied_volatility":92,"delta":130,"gamma":131,"theta":132,"vega":133,"rho":107,"in_the_money":98},"AIFC  261016C00002000",0.024893,0.190505,-0.000594,0.000059,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":103,"implied_volatility":103,"delta":123,"gamma":41,"theta":41,"vega":41,"rho":138,"in_the_money":32},"AIFC  261016P00002000",1.3,1.7,-0.00082,{"strike":140,"call":141,"put":148,"callItm":98,"putItm":32,"isAtm":32},2.5,{"contract_symbol":142,"symbol":142,"bid":41,"ask":28,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":92,"implied_volatility":92,"delta":143,"gamma":144,"theta":145,"vega":146,"rho":147,"in_the_money":98},"AIFC  261016C00002500",0.009988,0.087099,-0.000272,0.000027,0.000002,{"contract_symbol":149,"symbol":149,"bid":150,"ask":151,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":103,"implied_volatility":103,"delta":123,"gamma":41,"theta":41,"vega":41,"rho":152,"in_the_money":32},"AIFC  261016P00002500",1.8,2.2,-0.001025,{"strike":154,"call":155,"put":161,"callItm":98,"putItm":32,"isAtm":98},5,{"contract_symbol":156,"symbol":156,"bid":41,"ask":91,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":92,"implied_volatility":92,"delta":157,"gamma":158,"theta":159,"vega":160,"rho":41,"in_the_money":98},"AIFC  261016C00005000",0.00027,0.003275,-0.00001,0.000001,{"contract_symbol":162,"symbol":162,"bid":163,"ask":164,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":103,"implied_volatility":103,"delta":123,"gamma":41,"theta":41,"vega":41,"rho":165,"in_the_money":32},"AIFC  261016P00005000",4.3,4.7,-0.00205,{"strike":167,"call":168,"put":173,"callItm":98,"putItm":32,"isAtm":98},7.5,{"contract_symbol":169,"symbol":169,"bid":41,"ask":113,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":92,"implied_volatility":92,"delta":170,"gamma":171,"theta":172,"vega":41,"rho":41,"in_the_money":98},"AIFC  261016C00007500",0.000019,0.000265,-0.000001,{"contract_symbol":174,"symbol":174,"bid":175,"ask":176,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":103,"implied_volatility":103,"delta":123,"gamma":41,"theta":41,"vega":41,"rho":177,"in_the_money":32},"AIFC  261016P00007500",6.8,7.2,-0.003075,"2026-10-01T22:06:06.116631+00:00",{"status":180,"indices":181,"watchlist":221,"sectors":243,"benchmarks":298},"success",[182,189,196,203,209,216],{"symbol":183,"name":184,"price":185,"change":186,"pct_change":187,"is_up":32,"sparkline":188,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":190,"name":191,"price":192,"change":193,"pct_change":194,"is_up":32,"sparkline":195,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":197,"name":198,"price":199,"change":200,"pct_change":201,"is_up":32,"sparkline":202,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":204,"name":205,"price":206,"change":207,"pct_change":201,"is_up":32,"sparkline":208,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":210,"name":211,"price":212,"change":213,"pct_change":214,"is_up":32,"sparkline":215,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":217,"name":218,"price":219,"change":91,"pct_change":194,"is_up":32,"sparkline":220,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[222,229,236],{"symbol":223,"name":224,"price":225,"change":226,"pct_change":227,"is_up":32,"sparkline":228,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":230,"name":231,"price":232,"change":233,"pct_change":234,"is_up":98,"sparkline":235,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":237,"name":238,"price":239,"change":240,"pct_change":241,"is_up":98,"sparkline":242,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[244,249,254,259,264,269,274,279,283,288,293],{"name":245,"etf":246,"change":247,"price":248,"is_up":32},"Technology","XLK",1.05,197.81,{"name":250,"etf":251,"change":252,"price":253,"is_up":32},"Financials","XLF",0.11,53.46,{"name":255,"etf":256,"change":257,"price":258,"is_up":98},"Healthcare","XLV",-1.32,166.2,{"name":260,"etf":261,"change":262,"price":263,"is_up":98},"Consumer Cycl","XLY",-0.03,108.81,{"name":265,"etf":266,"change":267,"price":268,"is_up":98},"Consumer Staples","XLP",-0.33,80.33,{"name":270,"etf":271,"change":272,"price":273,"is_up":32},"Energy","XLE",1.95,62.7,{"name":275,"etf":276,"change":277,"price":278,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":280,"etf":281,"change":267,"price":282,"is_up":98},"Materials","XLB",48.54,{"name":284,"etf":285,"change":286,"price":287,"is_up":98},"Real Estate","XLRE",-0.56,40.68,{"name":289,"etf":290,"change":291,"price":292,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":294,"etf":295,"change":296,"price":297,"is_up":98},"Comm Services","XLC",-0.93,109.94,[299,304,308,313],{"ticker":300,"name":301,"price":302,"change":303,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":305,"name":306,"price":307,"change":194,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":309,"name":310,"price":311,"change":312,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":314,"name":315,"price":316,"change":317,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]