[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAT":3,"homepage-market-summary":25,"stock-options-DAT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Big Data Refiners ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.52,52.1999,52.54,51.8728,0.6472,1.25,828.118,52.575,31.875,2332.2765794023903,99.7,1257,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":177,"strikes":191,"updated_at":395,"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",0.3,{"total_volume":176,"total_open_interest":176,"put_call_ratio":9,"implied_volatility":174},0,[178,179,183,187],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":180,"label":180,"type":171,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-11-20",49,"261120",{"date":184,"label":184,"type":171,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-12-18",77,"261218",{"date":188,"label":188,"type":171,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-03-19",168,"270319",[192,213,231,250,269,288,304,321,339,357,375],{"strike":193,"call":194,"put":204,"callItm":11,"putItm":69,"isAtm":69},44,{"contract_symbol":195,"symbol":195,"bid":196,"ask":197,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":11},"DAT   261016C00044000",5.5,10,0.2991,0.997473,0.002585,-0.000848,0.000794,0.016817,{"contract_symbol":205,"symbol":205,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":69},"DAT   261016P00044000",2.05,0.3036,-0.002865,0.002853,-0.000964,0.00089,-0.000058,{"strike":214,"call":215,"put":224,"callItm":11,"putItm":69,"isAtm":69},45,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"DAT   261016C00045000",4.5,9,0.992237,0.007042,-0.002311,0.002164,0.017094,{"contract_symbol":225,"symbol":225,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":69},"DAT   261016P00045000",-0.008544,0.007547,-0.002552,0.002354,-0.000173,{"strike":232,"call":233,"put":242,"callItm":11,"putItm":69,"isAtm":69},46,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"DAT   261016C00046000",3.5,8,0.979551,0.016276,-0.005341,0.005,0.01722,{"contract_symbol":243,"symbol":243,"bid":176,"ask":244,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":69},"DAT   261016P00046000",2.1,-0.021949,0.017023,-0.005756,0.005309,-0.000445,{"strike":251,"call":252,"put":261,"callItm":11,"putItm":69,"isAtm":69},47,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"DAT   261016C00047000",2.5,7,0.953262,0.032235,-0.010578,0.009904,0.017068,{"contract_symbol":262,"symbol":262,"bid":176,"ask":263,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":69},"DAT   261016P00047000",2.15,-0.049135,0.033054,-0.011176,0.010308,-0.001,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":69,"isAtm":69},48,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"DAT   261016C00048000",2,6.5,0.906222,0.055226,-0.018122,0.016967,0.016488,{"contract_symbol":281,"symbol":281,"bid":176,"ask":282,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":69},"DAT   261016P00048000",2.3,-0.096948,0.055753,-0.018851,0.017387,-0.001979,{"strike":181,"call":289,"put":296,"callItm":11,"putItm":69,"isAtm":69},{"contract_symbol":290,"symbol":290,"bid":61,"ask":196,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"DAT   261016C00049000",0.832918,0.082553,-0.027089,0.025363,0.015363,{"contract_symbol":297,"symbol":297,"bid":176,"ask":298,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":69},"DAT   261016P00049000",2.4,-0.170475,0.082384,-0.027855,0.025693,-0.003493,{"strike":305,"call":306,"put":313,"callItm":11,"putItm":69,"isAtm":69},50,{"contract_symbol":307,"symbol":307,"bid":176,"ask":217,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"DAT   261016C00050000",0.732631,0.108538,-0.035616,0.033346,0.013667,{"contract_symbol":314,"symbol":314,"bid":176,"ask":315,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":69},"DAT   261016P00050000",2.65,-0.270122,0.107477,-0.03634,0.033518,-0.005561,{"strike":322,"call":323,"put":331,"callItm":11,"putItm":69,"isAtm":11},51,{"contract_symbol":324,"symbol":324,"bid":176,"ask":325,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"DAT   261016C00051000",3.8,0.611279,0.12645,-0.041494,0.038849,0.011509,{"contract_symbol":332,"symbol":332,"bid":176,"ask":333,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":69},"DAT   261016P00051000",2.9,-0.389995,0.124688,-0.042159,0.038886,-0.008074,{"strike":340,"call":341,"put":349,"callItm":11,"putItm":69,"isAtm":11},52,{"contract_symbol":342,"symbol":342,"bid":176,"ask":343,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"DAT   261016C00052000",3.2,0.480492,0.131446,-0.043133,0.040384,0.009114,{"contract_symbol":350,"symbol":350,"bid":176,"ask":351,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":69},"DAT   261016P00052000",3.4,-0.518869,0.129503,-0.043787,0.040387,-0.010815,{"strike":358,"call":359,"put":367,"callItm":69,"putItm":11,"isAtm":11},53,{"contract_symbol":360,"symbol":360,"bid":176,"ask":361,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":198,"implied_volatility":198,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":69},"DAT   261016C00053000",2.85,0.354137,0.122706,-0.040265,0.037699,0.006758,{"contract_symbol":368,"symbol":368,"bid":176,"ask":369,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"DAT   261016P00053000",4.1,-0.643466,0.121172,-0.04097,0.037789,-0.013519,{"strike":376,"call":377,"put":386,"callItm":69,"putItm":11,"isAtm":11},54,{"contract_symbol":378,"symbol":378,"bid":176,"ask":379,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":69},"DAT   261016C00054000",2.55,0.2747,0.223652,0.107355,-0.029715,0.030292,0.004304,{"contract_symbol":387,"symbol":387,"bid":176,"ask":388,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"DAT   261016P00054000",4.8,0.2676,-0.782733,0.108385,-0.028472,0.029794,-0.016516,"2026-10-02T23:27:14.491826+00:00"]