[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FC":3,"homepage-market-summary":31,"stock-options-FC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FC","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},"Franklin Covey Company","NYSE",null,"SERVICES-MANAGEMENT SERVICES","Franklin Covey Co is a company focused on organizational performance improvement. It operates in the business segments of North America, International Direct Offices, International Licensees, Education Division. The company derives revenue from providing training and consulting services and through the sale of books, audio media, and other related products. It has a business presence in Australia, New Zealand, China, Japan, the United Kingdom, Ireland, and Other countries.","1,120","Draper, UT",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},17.33,17.66,17.84,17.1949,17.44,-0.11,-0.63,44919.854449,2333,17.4775,26.81,11.16,124989.971432908,39.4,8643,{"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":47,"expiration_iv":47,"kpis":180,"expirations":184,"strikes":198,"updated_at":410,"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",12,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":47},0,37,1.47,[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",47,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",[199,211,229,247,266,286,307,328,347,368,383,396],{"strike":200,"call":201,"put":207,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":205,"implied_volatility":205,"delta":47,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":40},"FC    261016C00002500",13,17.2,1.4363,0.000959,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"FC    261016P00002500",0.05,1.6144,{"strike":212,"call":213,"put":223,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":181,"rho":222,"in_the_money":40},"FC    261016C00005000",11.3,14.7,16.3,1.4364,0.999997,0.000003,-0.000002,0.001918,{"contract_symbol":224,"symbol":224,"bid":181,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":226,"gamma":227,"theta":228,"vega":220,"rho":181,"in_the_money":14},"FC    261016P00005000",2.15,-0.000022,0.000017,-0.000018,{"strike":230,"call":231,"put":240,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":40},"FC    261016C00007500",8,12.2,0.99909,0.000634,-0.000537,0.000105,0.00287,{"contract_symbol":241,"symbol":241,"bid":181,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":228,"in_the_money":14},"FC    261016P00007500",0.75,-0.0025,0.001416,-0.001518,0.000263,{"strike":248,"call":249,"put":259,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":40},"FC    261016C00010000",5.6,9.1,7.1,0.98193,0.009111,-0.007728,0.001507,0.003702,{"contract_symbol":260,"symbol":260,"bid":181,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"FC    261016P00010000",-0.028901,0.012039,-0.012901,0.002239,-0.000218,{"strike":267,"call":268,"put":279,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":181,"changePercent":9,"volume":181,"openInterest":273,"open_interest":273,"iv":205,"implied_volatility":205,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":40},"FC    261016C00012500",3.9,6.9,4.5,2,0.903557,0.035058,-0.029736,0.0058,0.004058,{"contract_symbol":280,"symbol":280,"bid":181,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"FC    261016P00012500",-0.116744,0.035806,-0.038369,0.006658,-0.000914,{"strike":287,"call":288,"put":299,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":40},"FC    261016C00015000",0.95,4.7,5.95,1.0984,0.781948,0.079022,-0.039195,0.009998,0.004105,{"contract_symbol":300,"symbol":300,"bid":181,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"FC    261016P00015000",1.0258,-0.206351,0.081925,-0.035445,0.009681,-0.001543,{"strike":308,"call":309,"put":318,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":310,"symbol":310,"bid":153,"ask":311,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"FC    261016C00017500",2.85,1.0037,0.51939,0.116973,-0.04845,0.013524,0.002961,{"contract_symbol":319,"symbol":319,"bid":128,"ask":242,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"FC    261016P00017500",0.5,22,0.3812,-0.53721,0.306972,-0.018344,0.013481,-0.003804,{"strike":329,"call":330,"put":339,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":331,"symbol":331,"bid":181,"ask":123,"last":332,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"FC    261016C00020000",4,0.5405,0.096656,0.09332,-0.011208,0.00581,0.000612,{"contract_symbol":340,"symbol":340,"bid":68,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"FC    261016P00020000",0.2021,-0.999842,0.000888,-0.000015,0.000021,-0.00767,{"strike":348,"call":349,"put":358,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":350,"symbol":350,"bid":181,"ask":123,"last":351,"change":181,"changePercent":9,"volume":181,"openInterest":332,"open_interest":332,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"FC    261016C00022500",0.2,0.845,0.067474,0.045509,-0.013359,0.00443,0.000418,{"contract_symbol":359,"symbol":359,"bid":360,"ask":271,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"FC    261016P00022500",2.95,4.87,0.3399,-0.99995,0.00018,-0.000009,0.000007,-0.008629,{"strike":67,"call":369,"put":377,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":370,"symbol":370,"bid":181,"ask":242,"last":371,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":352,"implied_volatility":352,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"FC    261016C00025000",3.34,0.016522,0.014346,-0.004212,0.001396,0.000104,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":362,"implied_volatility":362,"delta":381,"gamma":181,"theta":181,"vega":181,"rho":382,"in_the_money":40},"FC    261016P00025000",5.3,9.5,-1,-0.009588,{"strike":384,"call":385,"put":391,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":386,"symbol":386,"bid":181,"ask":242,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":352,"implied_volatility":352,"delta":338,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"FC    261016C00030000",0.000747,-0.000219,0.000073,0.000004,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":362,"implied_volatility":362,"delta":381,"gamma":181,"theta":181,"vega":181,"rho":395,"in_the_money":40},"FC    261016P00030000",10.5,14.5,-0.011506,{"strike":397,"call":398,"put":405,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":399,"symbol":399,"bid":181,"ask":242,"last":400,"change":181,"changePercent":9,"volume":181,"openInterest":212,"open_interest":212,"iv":352,"implied_volatility":352,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":181,"in_the_money":14},"FC    261016C00035000",0.15,0.000016,0.000024,-0.000007,0.000002,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":362,"implied_volatility":362,"delta":381,"gamma":181,"theta":181,"vega":181,"rho":409,"in_the_money":40},"FC    261016P00035000",16,19.5,-0.013424,"2026-10-04T14:31:34.284105+00:00"]