[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCNCA":3,"stock-options-FCNCA":34,"homepage-market-summary":1044},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCNCA","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},"First Citizens BancShares Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","First Citizens is a US regional bank with total assets of around $237 billion as of June 30, 2026. Headquartered in Raleigh, North Carolina, First Citizens' largest markets are North Carolina, South Carolina, and California. The bank has a track record of acquiring troubled banks from the FDIC, such as Silicon Valley Bridge Bank in 2023, which doubled its asset base. First Citizens offers products and services across retail, commercial, wealth management, and railcar leasing. In 2025, First Citizens derived over 95% of its earnings from banking and less than 5% from railcar leasing.","18,141","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4051,8.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":-6,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2073.46,2080.92,2094.855,2057.31,2073.5,-0.04,59033.51119,7640,2073.1026,2296.3,1623.76001,87683.982926052,66.9,9223,{"status":35,"has_options":36,"symbol":4,"underlying_price":20,"selected_expiration":37,"days_to_expiration":40,"iv_index":42,"expiration_iv":42,"kpis":43,"expirations":47,"strikes":69,"updated_at":1043,"task_id":9},"SUCCESS",true,{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.2,{"total_volume":44,"total_open_interest":45,"put_call_ratio":46,"implied_volatility":42},0,327,0.64,[48,49,53,57,61,65],{"date":38,"label":38,"type":39,"days_to_expiration":40,"dte":40,"compact":41,"implied_volatility":9},{"date":50,"label":50,"type":39,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-11-20",49,"261120",{"date":54,"label":54,"type":39,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-02-19",140,"270219",{"date":58,"label":58,"type":39,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-05-21",231,"270521",{"date":62,"label":62,"type":39,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2027-08-20",322,"270820",{"date":66,"label":66,"type":39,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2027-11-19",413,"271119",[70,95,113,133,156,177,198,223,246,269,293,317,340,363,385,410,434,456,480,503,526,548,572,593,615,638,658,680,701,723,744,763,784,803,821,841,859,876,894,911,929,947,962,976,990,1004,1018,1031],{"strike":71,"call":72,"put":84,"callItm":36,"putItm":14,"isAtm":14},1840,{"contract_symbol":73,"symbol":73,"bid":74,"ask":75,"last":76,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":79,"gamma":80,"theta":81,"vega":82,"rho":83,"in_the_money":36},"FCNCA 261016C01840000",228,245.3,247.5,1,0.3848,0.947701,0.000684,-0.59609,0.434053,0.662759,{"contract_symbol":85,"symbol":85,"bid":44,"ask":86,"last":87,"change":44,"changePercent":9,"volume":44,"openInterest":88,"open_interest":88,"iv":89,"implied_volatility":89,"delta":90,"gamma":91,"theta":92,"vega":93,"rho":94,"in_the_money":14},"FCNCA 261016P01840000",4.9,1.71,6,0.3399,-0.033787,0.000544,-0.369773,0.304802,-0.02759,{"strike":96,"call":97,"put":106,"callItm":36,"putItm":14,"isAtm":14},1860,{"contract_symbol":98,"symbol":98,"bid":99,"ask":100,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":78,"implied_volatility":78,"delta":101,"gamma":102,"theta":103,"vega":104,"rho":105,"in_the_money":36},"FCNCA 261016C01860000",208,226,0.930495,0.000855,-0.744678,0.54225,0.656208,{"contract_symbol":107,"symbol":107,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":89,"implied_volatility":89,"delta":108,"gamma":109,"theta":110,"vega":111,"rho":112,"in_the_money":14},"FCNCA 261016P01860000",-0.047914,0.000722,-0.491061,0.404778,-0.039182,{"strike":114,"call":115,"put":125,"callItm":36,"putItm":14,"isAtm":14},1880,{"contract_symbol":116,"symbol":116,"bid":117,"ask":118,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":119,"implied_volatility":119,"delta":120,"gamma":121,"theta":122,"vega":123,"rho":124,"in_the_money":36},"FCNCA 261016C01880000",188.2,206.2,0.3636,0.920897,0.000998,-0.776792,0.598556,0.656057,{"contract_symbol":126,"symbol":126,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":127,"implied_volatility":127,"delta":128,"gamma":129,"theta":130,"vega":131,"rho":132,"in_the_money":14},"FCNCA 261016P01880000",0.3211,-0.056014,0.000866,-0.525185,0.458277,-0.045766,{"strike":134,"call":135,"put":145,"callItm":36,"putItm":14,"isAtm":14},1900,{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":139,"implied_volatility":139,"delta":140,"gamma":141,"theta":142,"vega":143,"rho":144,"in_the_money":36},"FCNCA 261016C01900000",168.9,187,0.3423,0.90932,0.001175,-0.810285,0.663111,0.654299,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":88,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":150,"implied_volatility":150,"delta":151,"gamma":152,"theta":153,"vega":154,"rho":155,"in_the_money":14},"FCNCA 261016P01900000",0.05,16,2,0.3064,-0.068659,0.001063,-0.587486,0.537154,-0.05608,{"strike":157,"call":158,"put":168,"callItm":36,"putItm":14,"isAtm":14},1920,{"contract_symbol":159,"symbol":159,"bid":160,"ask":161,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":162,"implied_volatility":162,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":167,"in_the_money":36},"FCNCA 261016C01920000",150,167.9,0.3243,0.892966,0.0014,-0.866622,0.748684,0.648605,{"contract_symbol":169,"symbol":169,"bid":147,"ask":170,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":171,"implied_volatility":171,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":14},"FCNCA 261016P01920000",16.5,0.3011,-0.091191,0.001341,-0.715645,0.665882,-0.074556,{"strike":178,"call":179,"put":189,"callItm":36,"putItm":14,"isAtm":14},1940,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":183,"implied_volatility":183,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":36},"FCNCA 261016C01940000",131.1,149.2,0.3055,0.873252,0.001676,-0.920381,0.844042,0.640181,{"contract_symbol":190,"symbol":190,"bid":147,"ask":191,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":192,"implied_volatility":192,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":14},"FCNCA 261016P01940000",17.2,0.2924,-0.116929,0.001654,-0.83236,0.797552,-0.095658,{"strike":199,"call":200,"put":212,"callItm":36,"putItm":14,"isAtm":14},1960,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":44,"changePercent":9,"volume":44,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":36},"FCNCA 261016C01960000",112.8,132,143.75,29,0.2894,0.846437,0.002015,-0.993329,0.961668,0.625912,{"contract_symbol":213,"symbol":213,"bid":147,"ask":214,"last":215,"change":44,"changePercent":9,"volume":44,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"FCNCA 261016P01960000",17,17.23,4,0.2785,-0.144758,0.002013,-0.918842,0.92448,-0.118422,{"strike":224,"call":225,"put":236,"callItm":36,"putItm":14,"isAtm":14},1980,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":36},"FCNCA 261016C01980000",95.3,114,154.7,0.2804,0.807157,0.002405,-1.112768,1.112002,0.601268,{"contract_symbol":237,"symbol":237,"bid":147,"ask":238,"last":239,"change":44,"changePercent":9,"volume":44,"openInterest":88,"open_interest":88,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"FCNCA 261016P01980000",19.5,15.4,0.2602,-0.175995,0.002449,-0.975467,1.050512,-0.143897,{"strike":247,"call":248,"put":258,"callItm":36,"putItm":14,"isAtm":14},2000,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":36},"FCNCA 261016C02000000",78.3,97.7,0.2688,0.76164,0.002838,-1.206533,1.257637,0.571496,{"contract_symbol":259,"symbol":259,"bid":149,"ask":260,"last":261,"change":44,"changePercent":9,"volume":44,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"FCNCA 261016P02000000",21.4,12.63,3,0.2416,-0.215967,0.002986,-1.026021,1.189584,-0.176493,{"strike":270,"call":271,"put":281,"callItm":36,"putItm":14,"isAtm":14},2020,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":36},"FCNCA 261016C02020000",63.5,82,0.2574,0.706546,0.003293,-1.284267,1.39768,0.533768,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":44,"changePercent":9,"volume":44,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"FCNCA 261016P02020000",6.4,25.6,16.87,33,0.2332,-0.275983,0.00353,-1.129716,1.357315,-0.2258,{"strike":294,"call":295,"put":305,"callItm":36,"putItm":14,"isAtm":14},2040,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":36},"FCNCA 261016C02040000",48.2,67.6,0.2493,0.639684,0.003697,-1.352287,1.519632,0.486082,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":44,"changePercent":9,"volume":44,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"FCNCA 261016P02040000",12.1,31.4,18.25,9,0.2269,-0.348905,0.004015,-1.216919,1.502353,-0.285961,{"strike":318,"call":319,"put":329,"callItm":36,"putItm":14,"isAtm":14},2060,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":36},"FCNCA 261016C02060000",36,54.8,0.2435,0.563716,0.003983,-1.390172,1.599272,0.430492,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"FCNCA 261016P02060000",22,38.9,20.65,0.2254,-0.432664,0.004296,-1.284843,1.596847,-0.355605,{"strike":341,"call":342,"put":353,"callItm":14,"putItm":36,"isAtm":14},2080,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"FCNCA 261016C02080000",29.4,42,13.1,0.2403,0.4827,0.004084,-1.388285,1.618454,0.370133,{"contract_symbol":354,"symbol":354,"bid":205,"ask":355,"last":356,"change":44,"changePercent":9,"volume":44,"openInterest":262,"open_interest":262,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":36},"FCNCA 261016P02080000",48,49.55,0.2167,-0.521132,0.004528,-1.251115,1.617705,-0.429203,{"strike":364,"call":365,"put":375,"callItm":14,"putItm":36,"isAtm":14},2090,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"FCNCA 261016C02090000",21.3,39.8,0.2356,0.440737,0.004123,-1.347426,1.602071,0.338752,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":36},"FCNCA 261016P02090000",34.3,53.7,0.2149,-0.56661,0.004508,-1.225193,1.597344,-0.467409,{"strike":386,"call":387,"put":398,"callItm":14,"putItm":36,"isAtm":14},2100,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":44,"changePercent":9,"volume":44,"openInterest":390,"open_interest":390,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"FCNCA 261016C02100000",17.4,34,7.1,0.2298,0.397392,0.004133,-1.284562,1.566095,0.306176,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":44,"changePercent":9,"volume":44,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":36},"FCNCA 261016P02100000",43.4,58,82.7,19,0.2166,-0.609743,0.004363,-1.204631,1.558291,-0.504132,{"strike":411,"call":412,"put":423,"callItm":14,"putItm":36,"isAtm":14},2110,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"FCNCA 261016C02110000",13.6,28,18.65,0.2241,0.35339,0.004085,-1.207021,1.509314,0.272899,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":44,"changePercent":9,"volume":44,"openInterest":310,"open_interest":310,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":36},"FCNCA 261016P02110000",46.7,66,37.2,0.2161,-0.652297,0.00421,-1.157566,1.500449,-0.540429,{"strike":435,"call":436,"put":445,"callItm":14,"putItm":36,"isAtm":14},2120,{"contract_symbol":437,"symbol":437,"bid":438,"ask":415,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"FCNCA 261016C02120000",9.5,0.2267,0.316428,0.003866,-1.169608,1.445287,0.244576,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":36},"FCNCA 261016P02120000",53.9,72,58.32,0.2155,-0.693187,0.004014,-1.096839,1.426107,-0.575548,{"strike":457,"call":458,"put":469,"callItm":14,"putItm":36,"isAtm":14},2130,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":44,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"FCNCA 261016C02130000",6.6,25.7,25.1,0.2302,0.28292,0.003619,-1.128813,1.373779,0.21883,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":36},"FCNCA 261016P02130000",61.2,80,37.8,0.2126,-0.734104,0.0038,-1.011118,1.332331,-0.610727,{"strike":481,"call":482,"put":492,"callItm":14,"putItm":36,"isAtm":14},2140,{"contract_symbol":483,"symbol":483,"bid":484,"ask":331,"last":485,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"FCNCA 261016C02140000",4.1,68.5,0.2331,0.251724,0.003369,-1.077572,1.295093,0.194841,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":36},"FCNCA 261016P02140000",68.4,87.7,39.82,0.2075,-0.775487,0.003555,-0.900803,1.216355,-0.64633,{"strike":504,"call":505,"put":515,"callItm":14,"putItm":36,"isAtm":14},2150,{"contract_symbol":506,"symbol":506,"bid":149,"ask":507,"last":508,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"FCNCA 261016C02150000",20,21.5,0.2413,0.228563,0.003089,-1.058049,1.228694,0.176894,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":36},"FCNCA 261016P02150000",76.4,95.7,65.2,0.2048,-0.811624,0.003246,-0.801109,1.096119,-0.678035,{"strike":527,"call":528,"put":537,"callItm":14,"putItm":36,"isAtm":14},2160,{"contract_symbol":529,"symbol":529,"bid":42,"ask":507,"last":530,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"FCNCA 261016C02160000",74.9,0.2501,0.208865,0.002829,-1.041334,1.166568,0.161608,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":44,"changePercent":9,"volume":44,"openInterest":331,"open_interest":331,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":36},"FCNCA 261016P02160000",84.7,103.9,84.58,0.2057,-0.840162,0.002912,-0.724751,0.987359,-0.703973,{"strike":549,"call":550,"put":561,"callItm":14,"putItm":36,"isAtm":14},2170,{"contract_symbol":551,"symbol":551,"bid":147,"ask":552,"last":553,"change":44,"changePercent":9,"volume":44,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"FCNCA 261016C02170000",18.5,19.79,53,0.2578,0.190443,0.002596,-1.015257,1.103504,0.147337,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":36},"FCNCA 261016P02170000",92.8,112,91.08,0.2061,-0.865978,0.002582,-0.645186,0.87726,-0.727825,{"strike":573,"call":574,"put":583,"callItm":14,"putItm":36,"isAtm":14},2180,{"contract_symbol":575,"symbol":575,"bid":147,"ask":576,"last":331,"change":44,"changePercent":9,"volume":44,"openInterest":88,"open_interest":88,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"FCNCA 261016C02180000",17.9,0.2643,0.173018,0.002385,-0.980186,1.039191,0.133859,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":36},"FCNCA 261016P02180000",102.3,121.2,0.2037,-0.891807,0.002247,-0.548529,0.754515,-0.751694,{"strike":594,"call":595,"put":604,"callItm":14,"putItm":36,"isAtm":14},2190,{"contract_symbol":596,"symbol":596,"bid":147,"ask":597,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"FCNCA 261016C02190000",17.3,0.2695,0.156362,0.00219,-0.936293,0.97321,0.120992,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":44,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":36},"FCNCA 261016P02190000",110.9,130,65,0.1972,-0.918754,0.001879,-0.429863,0.610772,-0.776451,{"strike":616,"call":617,"put":627,"callItm":14,"putItm":36,"isAtm":14},2200,{"contract_symbol":618,"symbol":618,"bid":147,"ask":619,"last":214,"change":44,"changePercent":9,"volume":44,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"FCNCA 261016C02200000",16.9,7,0.2735,0.140275,0.002007,-0.883563,0.905018,0.108578,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":44,"changePercent":9,"volume":44,"openInterest":262,"open_interest":262,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":36},"FCNCA 261016P02200000",121.3,139.3,68.47,0.1864,-0.945745,0.001454,-0.297235,0.44687,-0.801292,{"strike":639,"call":640,"put":648,"callItm":14,"putItm":36,"isAtm":14},2210,{"contract_symbol":641,"symbol":641,"bid":147,"ask":170,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"FCNCA 261016C02210000",0.2761,0.124572,0.001832,-0.821778,0.833907,0.096469,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":36},"FCNCA 261016P02210000",130.6,148,0.1806,-0.962901,0.001105,-0.212148,0.329102,-0.818524,{"strike":659,"call":660,"put":670,"callItm":14,"putItm":36,"isAtm":14},2220,{"contract_symbol":661,"symbol":661,"bid":147,"ask":662,"last":663,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"FCNCA 261016C02220000",16.1,14.6,0.277,0.109073,0.001661,-0.750475,0.758925,0.084522,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":36},"FCNCA 261016P02220000",140.1,158,0.1767,-0.974782,0.000821,-0.150763,0.239064,-0.831655,{"strike":681,"call":682,"put":691,"callItm":14,"putItm":36,"isAtm":14},2230,{"contract_symbol":683,"symbol":683,"bid":147,"ask":684,"last":685,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":642,"implied_volatility":642,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"FCNCA 261016C02230000",15.9,16.3,0.093576,0.001491,-0.668857,0.67873,0.072578,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":36},"FCNCA 261016P02230000",149.4,167.6,0.1718,-0.98408,0.000571,-0.09924,0.161839,-0.842777,{"strike":702,"call":703,"put":713,"callItm":14,"putItm":36,"isAtm":14},2240,{"contract_symbol":704,"symbol":704,"bid":147,"ask":705,"last":706,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"FCNCA 261016C02240000",15.6,4.5,0.2727,0.077842,0.001315,-0.575613,0.591309,0.060444,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":36},"FCNCA 261016P02240000",159.1,177.2,0.1657,-0.990975,0.000362,-0.058515,0.098941,-0.852022,{"strike":724,"call":725,"put":735,"callItm":14,"putItm":36,"isAtm":14},2250,{"contract_symbol":726,"symbol":726,"bid":147,"ask":727,"last":728,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"FCNCA 261016C02250000",14.5,9.75,0.2661,0.061531,0.001124,-0.46853,0.493344,0.047851,{"contract_symbol":736,"symbol":736,"bid":737,"ask":138,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":36},"FCNCA 261016P02250000",169.1,0.1579,-0.995685,0.000198,-0.029019,0.051479,-0.859559,{"strike":745,"call":746,"put":753,"callItm":14,"putItm":36,"isAtm":14},2260,{"contract_symbol":747,"symbol":747,"bid":44,"ask":86,"last":368,"change":44,"changePercent":9,"volume":44,"openInterest":149,"open_interest":149,"iv":555,"implied_volatility":555,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"FCNCA 261016C02260000",0.046353,0.000927,-0.362652,0.394176,0.036108,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":36},"FCNCA 261016P02260000",178.7,196.8,0.1476,-0.998489,0.000082,-0.010513,0.019953,-0.8656,{"strike":764,"call":765,"put":773,"callItm":14,"putItm":36,"isAtm":14},2270,{"contract_symbol":766,"symbol":766,"bid":44,"ask":86,"last":389,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"FCNCA 261016C02270000",0.2609,0.040312,0.000819,-0.327881,0.352138,0.031408,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":44,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":36},"FCNCA 261016P02270000",188.6,206.7,153.6,0.1324,-0.999748,0.000017,-0.001803,0.003814,-0.870429,{"strike":785,"call":786,"put":794,"callItm":14,"putItm":36,"isAtm":14},2280,{"contract_symbol":787,"symbol":787,"bid":44,"ask":86,"last":788,"change":44,"changePercent":9,"volume":44,"openInterest":77,"open_interest":77,"iv":767,"implied_volatility":767,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"FCNCA 261016C02280000",7.35,0.033392,0.000702,-0.281078,0.301872,0.026031,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":36},"FCNCA 261016P02280000",198.5,216.6,-0.999868,0.00001,-0.000985,0.002085,-0.874359,{"strike":804,"call":805,"put":812,"callItm":14,"putItm":36,"isAtm":14},2290,{"contract_symbol":806,"symbol":806,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":14},"FCNCA 261016C02290000",0.027506,0.000598,-0.239352,0.257059,0.021454,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":36},"FCNCA 261016P02290000",208.4,226.6,-0.999933,0.000005,-0.000525,0.00111,-0.878245,{"strike":822,"call":823,"put":832,"callItm":14,"putItm":36,"isAtm":14},2300,{"contract_symbol":824,"symbol":824,"bid":44,"ask":86,"last":825,"change":44,"changePercent":9,"volume":44,"openInterest":826,"open_interest":826,"iv":767,"implied_volatility":767,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"FCNCA 261016C02300000",6.15,26,0.022531,0.000506,-0.202481,0.217461,0.017583,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":36},"FCNCA 261016P02300000",218.5,236.6,-0.999966,0.000003,-0.000272,0.000576,-0.882107,{"strike":842,"call":843,"put":850,"callItm":14,"putItm":36,"isAtm":14},2310,{"contract_symbol":844,"symbol":844,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"FCNCA 261016C02310000",0.018354,0.000425,-0.17018,0.18277,0.01433,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":36},"FCNCA 261016P02310000",228.5,246.6,-0.999984,0.000001,-0.000138,0.000292,-0.885956,{"strike":860,"call":861,"put":868,"callItm":14,"putItm":36,"isAtm":14},2320,{"contract_symbol":862,"symbol":862,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"FCNCA 261016C02320000",0.01487,0.000355,-0.142118,0.152631,0.011615,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":872,"gamma":855,"theta":873,"vega":874,"rho":875,"in_the_money":36},"FCNCA 261016P02320000",238.4,256.6,-0.999992,-0.000068,0.000144,-0.889798,{"strike":877,"call":878,"put":885,"callItm":14,"putItm":36,"isAtm":14},2330,{"contract_symbol":879,"symbol":879,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"FCNCA 261016C02330000",0.011981,0.000294,-0.117934,0.126659,0.009363,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":889,"change":44,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":890,"gamma":44,"theta":891,"vega":892,"rho":893,"in_the_money":36},"FCNCA 261016P02330000",248.4,266.6,205.3,-0.999996,-0.000033,0.000069,-0.893637,{"strike":895,"call":896,"put":903,"callItm":14,"putItm":36,"isAtm":14},2340,{"contract_symbol":897,"symbol":897,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"FCNCA 261016C02340000",0.009602,0.000243,-0.097256,0.104451,0.007506,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":907,"gamma":44,"theta":908,"vega":909,"rho":910,"in_the_money":36},"FCNCA 261016P02340000",258.5,276.6,-0.999998,-0.000015,0.000033,-0.897474,{"strike":912,"call":913,"put":921,"callItm":14,"putItm":36,"isAtm":14},2350,{"contract_symbol":914,"symbol":914,"bid":44,"ask":86,"last":915,"change":44,"changePercent":9,"volume":44,"openInterest":216,"open_interest":216,"iv":767,"implied_volatility":767,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":14},"FCNCA 261016C02350000",10.13,0.007654,0.000199,-0.079712,0.085609,0.005986,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":925,"gamma":44,"theta":926,"vega":927,"rho":928,"in_the_money":36},"FCNCA 261016P02350000",268.5,286.6,-0.999999,-0.000007,0.000015,-0.90131,{"strike":930,"call":931,"put":939,"callItm":14,"putItm":36,"isAtm":14},2360,{"contract_symbol":932,"symbol":932,"bid":44,"ask":86,"last":933,"change":44,"changePercent":9,"volume":44,"openInterest":216,"open_interest":216,"iv":767,"implied_volatility":767,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"FCNCA 261016C02360000",9.33,0.006068,0.000162,-0.064936,0.06974,0.004748,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":944,"vega":945,"rho":946,"in_the_money":36},"FCNCA 261016P02360000",278.5,296.6,-1,-0.000003,0.000007,-0.905146,{"strike":948,"call":949,"put":956,"callItm":14,"putItm":36,"isAtm":14},2370,{"contract_symbol":950,"symbol":950,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"FCNCA 261016C02370000",0.004786,0.000131,-0.052583,0.056473,0.003746,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":960,"vega":837,"rho":961,"in_the_money":36},"FCNCA 261016P02370000",288.5,306.6,-0.000001,-0.908981,{"strike":963,"call":964,"put":971,"callItm":14,"putItm":36,"isAtm":14},2380,{"contract_symbol":965,"symbol":965,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"FCNCA 261016C02380000",0.003755,0.000106,-0.042329,0.04546,0.00294,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":960,"vega":855,"rho":975,"in_the_money":36},"FCNCA 261016P02380000",298.4,316.6,-0.912817,{"strike":977,"call":978,"put":985,"callItm":14,"putItm":36,"isAtm":14},2400,{"contract_symbol":979,"symbol":979,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"FCNCA 261016C02400000",0.002276,0.000067,-0.026955,0.028949,0.001783,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":44,"vega":44,"rho":989,"in_the_money":36},"FCNCA 261016P02400000",318.4,336.6,-0.920488,{"strike":991,"call":992,"put":999,"callItm":14,"putItm":36,"isAtm":14},2420,{"contract_symbol":993,"symbol":993,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"FCNCA 261016C02420000",0.001352,0.000042,-0.016779,0.01802,0.00106,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":44,"vega":44,"rho":1003,"in_the_money":36},"FCNCA 261016P02420000",338.4,356.6,-0.928158,{"strike":1005,"call":1006,"put":1013,"callItm":14,"putItm":36,"isAtm":14},2440,{"contract_symbol":1007,"symbol":1007,"bid":44,"ask":86,"last":77,"change":44,"changePercent":9,"volume":44,"openInterest":403,"open_interest":403,"iv":767,"implied_volatility":767,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"FCNCA 261016C02440000",0.000787,0.000026,-0.010215,0.010971,0.000617,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":44,"vega":44,"rho":1017,"in_the_money":36},"FCNCA 261016P02440000",358.4,376.6,-0.935829,{"strike":1019,"call":1020,"put":1026,"callItm":14,"putItm":36,"isAtm":14},2460,{"contract_symbol":1021,"symbol":1021,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":1022,"gamma":927,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"FCNCA 261016C02460000",0.000449,-0.006087,0.006537,0.000353,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":44,"vega":44,"rho":1030,"in_the_money":36},"FCNCA 261016P02460000",378.4,396.6,-0.9435,{"strike":1032,"call":1033,"put":1038,"callItm":14,"putItm":36,"isAtm":14},2480,{"contract_symbol":1034,"symbol":1034,"bid":44,"ask":86,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":767,"implied_volatility":767,"delta":1035,"gamma":1036,"theta":1037,"vega":782,"rho":740,"in_the_money":14},"FCNCA 261016C02480000",0.000252,0.000009,-0.003551,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":778,"implied_volatility":778,"delta":943,"gamma":44,"theta":44,"vega":44,"rho":1042,"in_the_money":36},"FCNCA 261016P02480000",398.4,416.6,-0.95117,"2026-10-02T23:50:06.800970+00:00",{"status":1045,"indices":1046,"watchlist":1088,"sectors":1110,"benchmarks":1166},"success",[1047,1054,1060,1067,1074,1081],{"symbol":1048,"name":1049,"price":1050,"change":1051,"pct_change":1052,"is_up":36,"sparkline":1053,"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":1055,"name":1056,"price":1057,"change":1058,"pct_change":77,"is_up":36,"sparkline":1059,"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":1061,"name":1062,"price":1063,"change":1064,"pct_change":1065,"is_up":36,"sparkline":1066,"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":1068,"name":1069,"price":1070,"change":1071,"pct_change":1072,"is_up":36,"sparkline":1073,"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":1075,"name":1076,"price":1077,"change":1078,"pct_change":1079,"is_up":36,"sparkline":1080,"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":1082,"name":1083,"price":1084,"change":1085,"pct_change":1086,"is_up":14,"sparkline":1087,"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",[1089,1096,1103],{"symbol":1090,"name":1091,"price":1092,"change":1093,"pct_change":1094,"is_up":36,"sparkline":1095,"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":1097,"name":1098,"price":1099,"change":1100,"pct_change":1101,"is_up":36,"sparkline":1102,"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":1104,"name":1105,"price":1106,"change":1107,"pct_change":1108,"is_up":36,"sparkline":1109,"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",[1111,1116,1121,1126,1131,1136,1141,1146,1151,1156,1161],{"name":1112,"etf":1113,"change":1114,"price":1115,"is_up":36},"Technology","XLK",1.01,199.81,{"name":1117,"etf":1118,"change":1119,"price":1120,"is_up":36},"Financials","XLF",0.06,53.49,{"name":1122,"etf":1123,"change":1124,"price":1125,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":1127,"etf":1128,"change":1129,"price":1130,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":1132,"etf":1133,"change":1134,"price":1135,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":1137,"etf":1138,"change":1139,"price":1140,"is_up":36},"Energy","XLE",0.4,62.95,{"name":1142,"etf":1143,"change":1144,"price":1145,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":1147,"etf":1148,"change":1149,"price":1150,"is_up":36},"Materials","XLB",0.66,48.86,{"name":1152,"etf":1153,"change":1154,"price":1155,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":1157,"etf":1158,"change":1159,"price":1160,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":1162,"etf":1163,"change":1164,"price":1165,"is_up":36},"Comm Services","XLC",0.35,110.32,[1167,1172,1176,1180],{"ticker":1168,"name":1169,"price":1170,"change":1171,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1173,"name":1174,"price":1175,"change":1101,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1177,"name":1178,"price":1179,"change":1065,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1181,"name":1182,"price":1183,"change":1079,"is_up":36},"IWM","iShares Russell 2000",281.52]