[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADBG":3,"homepage-market-summary":26,"stock-options-ADBG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ADBG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ADBE Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.77,3.9,3.98,3.6681,3.74,0.03,0.8,2341279.032654,0,16.99,2.6,2072216.4740835247,8.1,385,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":17,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":168,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":178,"strikes":192,"updated_at":378,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.1,{"total_volume":20,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":174},5272,0.97,[179,180,184,188],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":181,"label":181,"type":171,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":171,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-02-19",140,"270219",{"date":189,"label":189,"type":171,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-05-21",231,"270521",[193,212,231,254,280,302,323,339,353,366],{"strike":194,"call":195,"put":205,"callItm":35,"putItm":84,"isAtm":84},1,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":199,"implied_volatility":199,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":35},"ADBG  261016C00001000",2.4,3.2,2.2722,0.999267,0.001488,-0.00015,0.000019,0.000391,{"contract_symbol":206,"symbol":206,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":20,"rho":20,"in_the_money":84},"ADBG  261016P00001000",0.35,1.6618,-0.000013,0.000046,-0.000002,{"strike":213,"call":214,"put":224,"callItm":35,"putItm":84,"isAtm":35},2,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":20,"changePercent":9,"volume":20,"openInterest":194,"open_interest":194,"iv":199,"implied_volatility":199,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":35},"ADBG  261016C00002000",1.4,2.15,1.44,0.949526,0.061124,-0.006173,0.000778,0.000692,{"contract_symbol":225,"symbol":225,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":208,"implied_volatility":208,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":84},"ADBG  261016P00002000",-0.017878,0.035396,-0.001912,0.000329,-0.00003,{"strike":232,"call":233,"put":245,"callItm":35,"putItm":84,"isAtm":35},3,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":20,"changePercent":9,"volume":20,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":35},"ADBG  261016C00003000",0.7,1.2,0.74,457,1.7605,0.798833,0.213287,-0.01293,0.002102,0.000808,{"contract_symbol":246,"symbol":246,"bid":20,"ask":68,"last":17,"change":20,"changePercent":9,"volume":20,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":84},"ADBG  261016P00003000",61,0.7593,-0.053378,0.191235,-0.002156,0.000813,-0.000084,{"strike":255,"call":256,"put":268,"callItm":84,"putItm":35,"isAtm":35},4,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":20,"changePercent":9,"volume":20,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":84},"ADBG  261016C00004000",0.1,0.15,0.13,397,0.7072,0.369145,0.713001,-0.006975,0.002823,0.000498,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":20,"changePercent":9,"volume":20,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":35},"ADBG  261016P00004000",0.25,0.4,0.33,2493,0.4703,-0.712671,0.968637,-0.00419,0.00255,-0.001165,{"strike":281,"call":282,"put":290,"callItm":84,"putItm":35,"isAtm":35},5,{"contract_symbol":283,"symbol":283,"bid":20,"ask":68,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":252,"rho":289,"in_the_money":84},"ADBG  261016C00005000",1651,0.8335,0.053374,0.174197,-0.002367,0.000074,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":20,"changePercent":9,"volume":20,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":35},"ADBG  261016P00005000",0.85,1.45,1.17,39,0.4055,-0.999714,0.003485,-0.000011,0.000008,-0.001959,{"strike":303,"call":304,"put":313,"callItm":84,"putItm":35,"isAtm":35},6,{"contract_symbol":305,"symbol":305,"bid":20,"ask":68,"last":17,"change":20,"changePercent":9,"volume":20,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":84},"ADBG  261016C00006000",104,1.2333,0.03831,0.090164,-0.002682,0.000623,0.000052,{"contract_symbol":314,"symbol":314,"bid":315,"ask":22,"last":316,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":35},"ADBG  261016P00006000",1.85,2.09,0.6277,-0.999872,0.001062,-0.000008,0.000004,-0.002351,{"strike":324,"call":325,"put":332,"callItm":84,"putItm":35,"isAtm":84},7,{"contract_symbol":326,"symbol":326,"bid":20,"ask":68,"last":17,"change":20,"changePercent":9,"volume":20,"openInterest":48,"open_interest":48,"iv":307,"implied_volatility":307,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":84},"ADBG  261016C00007000",0.00815,0.024147,-0.000718,0.000167,0.000011,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":317,"implied_volatility":317,"delta":336,"gamma":337,"theta":20,"vega":20,"rho":338,"in_the_money":35},"ADBG  261016P00007000",2.7,3.6,-1,0.000005,-0.002743,{"strike":340,"call":341,"put":349,"callItm":84,"putItm":35,"isAtm":84},8,{"contract_symbol":342,"symbol":342,"bid":20,"ask":207,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":343,"open_interest":343,"iv":307,"implied_volatility":307,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":84},"ADBG  261016C00008000",47,0.001593,0.005588,-0.000166,0.000039,0.000002,{"contract_symbol":350,"symbol":350,"bid":335,"ask":351,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":317,"implied_volatility":317,"delta":336,"gamma":20,"theta":20,"vega":20,"rho":352,"in_the_money":35},"ADBG  261016P00008000",4.6,-0.003134,{"strike":354,"call":355,"put":360,"callItm":84,"putItm":35,"isAtm":84},9,{"contract_symbol":356,"symbol":356,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":307,"implied_volatility":307,"delta":357,"gamma":358,"theta":359,"vega":300,"rho":20,"in_the_money":84},"ADBG  261016C00009000",0.0003,0.001199,-0.000036,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":317,"implied_volatility":317,"delta":336,"gamma":20,"theta":20,"vega":20,"rho":365,"in_the_money":35},"ADBG  261016P00009000",4.5,5.6,3.5,-0.003526,{"strike":367,"call":368,"put":373,"callItm":84,"putItm":35,"isAtm":84},10,{"contract_symbol":369,"symbol":369,"bid":20,"ask":207,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":194,"open_interest":194,"iv":307,"implied_volatility":307,"delta":370,"gamma":371,"theta":372,"vega":348,"rho":20,"in_the_money":84},"ADBG  261016C00010000",0.000056,0.000248,-0.000007,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":362,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":317,"implied_volatility":317,"delta":336,"gamma":20,"theta":20,"vega":20,"rho":377,"in_the_money":35},"ADBG  261016P00010000",5.4,6.6,-0.003918,"2026-10-02T12:52:39.678918+00:00"]