[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAC":3,"homepage-market-summary":30,"stock-options-FAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Factorial Energy Inc. Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Factorial Energy Inc is an American solid-state battery innovator backed by In-Q-Tel - the not-for-profit strategic investor for the U.S. national security community and America's allies - and Mercedes-Benz, Stellantis, Hyundai, and Kia. Through its proprietary FEST and Solstice platforms, engineered for scalable manufacturing, it delivers industry performance across defense, space, and energy storage applications. Mercedes-Benz's real-world road testing in a lightly modified test vehicle achieved over 1,200 km of range on a single charge, while Stellantis-lab testing verified 77 Ah cells demonstrating high energy density, fast-charging, and robust use for energy and power performance across temperature extremes.","Billerica, MA",false,{"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},6,6.34,6.37,5.99,6.295,-0.295,-4.69,188035.390275,1946,6.0863,25.33,4.24,463277.8809446941,8.3,85,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":387,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,712,0.42,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",[199,220,242,265,288,312,333,351,369],{"strike":200,"call":201,"put":211,"callItm":39,"putItm":13,"isAtm":13},2.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":39},"FAC   261016C00002500",3.2,4.1,2.9785,0.964428,0.022415,-0.009866,0.000918,0.000844,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":13},"FAC   261016P00002500",0.05,2.2843,-0.014004,0.013323,-0.003449,0.000419,-0.000038,{"strike":221,"call":222,"put":231,"callItm":39,"putItm":13,"isAtm":39},5,{"contract_symbol":223,"symbol":223,"bid":67,"ask":224,"last":46,"change":181,"changePercent":9,"volume":181,"openInterest":66,"open_interest":66,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":39},"FAC   261016C00005000",1.55,1.2357,0.81367,0.184996,-0.014015,0.003145,0.001409,{"contract_symbol":232,"symbol":232,"bid":181,"ask":233,"last":234,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":13},"FAC   261016P00005000",0.6,0.2,137,1.242,-0.187204,0.184604,-0.014126,0.003154,-0.000492,{"strike":243,"call":244,"put":255,"callItm":13,"putItm":39,"isAtm":39},7.5,{"contract_symbol":245,"symbol":245,"bid":213,"ask":246,"last":247,"change":181,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":13},"FAC   261016C00007500",0.3,0.1,215,1.3076,0.231027,0.198486,-0.016838,0.00357,0.000458,{"contract_symbol":256,"symbol":256,"bid":46,"ask":257,"last":258,"change":181,"changePercent":9,"volume":181,"openInterest":15,"open_interest":15,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"FAC   261016P00007500",3.7,1.5,1.078,-0.826805,0.202542,-0.011677,0.003003,-0.002492,{"strike":266,"call":267,"put":276,"callItm":13,"putItm":39,"isAtm":13},10,{"contract_symbol":268,"symbol":268,"bid":181,"ask":234,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":13},"FAC   261016C00010000",23,1.7314,0.090797,0.080496,-0.011971,0.001917,0.000179,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":39},"FAC   261016P00010000",3.5,6.3,4.9,56,1.4161,-0.955576,0.05648,-0.005619,0.0011,-0.003705,{"strike":289,"call":290,"put":301,"callItm":13,"putItm":39,"isAtm":13},12.5,{"contract_symbol":291,"symbol":291,"bid":181,"ask":292,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":13},"FAC   261016C00012500",0.5,0.17,236,2.2567,0.074644,0.05329,-0.013464,0.001654,0.000142,{"contract_symbol":302,"symbol":302,"bid":15,"ask":303,"last":304,"change":181,"changePercent":9,"volume":181,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"FAC   261016P00012500",8.8,6.4,3,1.8848,-0.964548,0.035324,-0.006226,0.000916,-0.004674,{"strike":313,"call":314,"put":323,"callItm":13,"putItm":39,"isAtm":13},15,{"contract_symbol":315,"symbol":315,"bid":181,"ask":292,"last":316,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":295,"implied_volatility":295,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":13},"FAC   261016C00015000",0.11,4,0.031674,0.02689,-0.006794,0.000835,0.000062,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":306,"implied_volatility":306,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"FAC   261016P00015000",8.5,11.3,8.7,-0.989349,0.012738,-0.002245,0.00033,-0.005672,{"strike":334,"call":335,"put":342,"callItm":13,"putItm":39,"isAtm":13},17.5,{"contract_symbol":336,"symbol":336,"bid":181,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":13},"FAC   261016C00017500",0.013644,0.013188,-0.003332,0.000409,0.000027,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"FAC   261016P00017500",11,13.8,-0.996759,0.004436,-0.000782,0.000115,-0.006636,{"strike":352,"call":353,"put":360,"callItm":13,"putItm":39,"isAtm":13},20,{"contract_symbol":354,"symbol":354,"bid":181,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":13},"FAC   261016C00020000",0.006018,0.006441,-0.001627,0.0002,0.000012,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":306,"implied_volatility":306,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"FAC   261016P00020000",13.5,16.3,-0.998986,0.001543,-0.000272,0.00004,-0.007589,{"strike":370,"call":371,"put":378,"callItm":13,"putItm":39,"isAtm":13},22.5,{"contract_symbol":372,"symbol":372,"bid":181,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":295,"implied_volatility":295,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":13},"FAC   261016C00022500",0.002726,0.003171,-0.000801,0.000098,0.000005,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":306,"implied_volatility":306,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":39},"FAC   261016P00022500",16,18.8,-0.999671,0.000545,-0.000096,0.000014,-0.008539,"2026-10-02T23:48:29.650763+00:00"]