[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MZZ":3,"homepage-market-summary":28,"stock-options-MZZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MZZ","2026-10-05",{"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 UltraShort MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0717,0.131348,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},6.34,6.31,6.36,-0.02,-0.31,1143.88,9.08,5.55,7735.14767398008,22.4,4465,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":181,"strikes":195,"updated_at":367,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1,{"total_volume":179,"total_open_interest":180,"put_call_ratio":179,"implied_volatility":177},0,7,[182,183,187,191],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":184,"label":184,"type":174,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",45,"261120",{"date":188,"label":188,"type":174,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",73,"261218",{"date":192,"label":192,"type":174,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",164,"270319",[196,207,221,238,258,274,292,310,326,340,353],{"strike":177,"call":197,"put":203,"callItm":11,"putItm":86,"isAtm":86},{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":177,"gamma":179,"theta":179,"vega":179,"rho":202,"in_the_money":11},"MZZ   261016C00001000",4.6,6.1,0.9764,0.000301,{"contract_symbol":204,"symbol":204,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":86},"MZZ   261016P00001000",0.05,1.6431,{"strike":208,"call":209,"put":214,"callItm":11,"putItm":86,"isAtm":86},2,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":177,"gamma":179,"theta":179,"vega":179,"rho":213,"in_the_money":11},"MZZ   261016C00002000",3.6,5.1,0.000603,{"contract_symbol":215,"symbol":215,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":179,"in_the_money":86},"MZZ   261016P00002000",0.55,-0.000014,0.000034,-0.000005,0.000001,{"strike":222,"call":223,"put":231,"callItm":11,"putItm":86,"isAtm":86},3,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":227,"gamma":228,"theta":229,"vega":179,"rho":230,"in_the_money":11},"MZZ   261016C00003000",2.55,4.1,0.999997,0.000015,-0.000001,0.000904,{"contract_symbol":232,"symbol":232,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":86},"MZZ   261016P00003000",-0.002838,0.004813,-0.000715,0.000096,-0.000006,{"strike":239,"call":240,"put":250,"callItm":11,"putItm":86,"isAtm":11},4,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"MZZ   261016C00004000",1.6,3.1,1.1267,0.992908,0.015896,-0.00111,0.000217,0.001191,{"contract_symbol":251,"symbol":251,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":86},"MZZ   261016P00004000",1.6438,-0.039481,0.047129,-0.007007,0.000938,-0.000085,{"strike":259,"call":260,"put":267,"callItm":11,"putItm":86,"isAtm":11},5,{"contract_symbol":261,"symbol":261,"bid":216,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"MZZ   261016C00005000",0.931304,0.123146,-0.00646,0.001457,0.001365,{"contract_symbol":268,"symbol":268,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":86},"MZZ   261016P00005000",-0.16477,0.13714,-0.020373,0.00273,-0.000369,{"strike":275,"call":276,"put":284,"callItm":11,"putItm":86,"isAtm":11},6,{"contract_symbol":277,"symbol":277,"bid":179,"ask":177,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"MZZ   261016C00006000",0.6767,0.701234,0.465977,-0.011741,0.00382,0.001192,{"contract_symbol":285,"symbol":285,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":86},"MZZ   261016P00006000",0.8491,-0.327209,0.386185,-0.015321,0.003972,-0.000691,{"strike":180,"call":293,"put":301,"callItm":86,"putItm":11,"isAtm":11},{"contract_symbol":294,"symbol":294,"bid":179,"ask":216,"last":129,"change":179,"changePercent":9,"volume":179,"openInterest":275,"open_interest":275,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":86},"MZZ   261016C00007000",1.2107,0.357135,0.279997,-0.022582,0.004106,0.000595,{"contract_symbol":302,"symbol":302,"bid":205,"ask":303,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"MZZ   261016P00007000",1.4,0.1624,-0.999766,0.00491,-0.000007,0.00001,-0.002109,{"strike":311,"call":312,"put":321,"callItm":86,"putItm":11,"isAtm":11},8,{"contract_symbol":313,"symbol":313,"bid":179,"ask":216,"last":314,"change":179,"changePercent":9,"volume":179,"openInterest":177,"open_interest":177,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":86},"MZZ   261016C00008000",0.1,1.1931,0.154047,0.180718,-0.014156,0.002612,0.000265,{"contract_symbol":322,"symbol":322,"bid":177,"ask":323,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":304,"implied_volatility":304,"delta":324,"gamma":179,"theta":179,"vega":179,"rho":325,"in_the_money":11},"MZZ   261016P00008000",2.45,-1,-0.002411,{"strike":327,"call":328,"put":335,"callItm":86,"putItm":11,"isAtm":86},9,{"contract_symbol":329,"symbol":329,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":315,"implied_volatility":315,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":86},"MZZ   261016C00009000",0.056157,0.086114,-0.006746,0.001245,0.000099,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":304,"implied_volatility":304,"delta":324,"gamma":179,"theta":179,"vega":179,"rho":339,"in_the_money":11},"MZZ   261016P00009000",1.95,3.4,-0.002712,{"strike":175,"call":341,"put":348,"callItm":86,"putItm":11,"isAtm":86},{"contract_symbol":342,"symbol":342,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":315,"implied_volatility":315,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":86},"MZZ   261016C00010000",0.018017,0.033737,-0.002643,0.000488,0.000032,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":304,"implied_volatility":304,"delta":324,"gamma":179,"theta":179,"vega":179,"rho":352,"in_the_money":11},"MZZ   261016P00010000",2.9,4.4,-0.003014,{"strike":354,"call":355,"put":362,"callItm":86,"putItm":11,"isAtm":86},11,{"contract_symbol":356,"symbol":356,"bid":179,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":315,"implied_volatility":315,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":86},"MZZ   261016C00011000",0.005284,0.011565,-0.000906,0.000167,0.000009,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":304,"implied_volatility":304,"delta":324,"gamma":179,"theta":179,"vega":179,"rho":366,"in_the_money":11},"MZZ   261016P00011000",3.8,5.4,-0.003315,"2026-10-06T11:26:15.556624+00:00"]