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