[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDL":3,"homepage-market-summary":26,"stock-options-ONDL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDL","2026-10-06",{"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},"Defiance Daily Target 2X Long ONDS ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},5.3099,5.37,5.58,5.19,5.34,-0.0301,-0.56,870239.151906,59.289,4.7,1489573.0387036891,1.1,193,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":170,"has_options":11,"symbol":4,"underlying_price":171,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":478,"task_id":9},"SUCCESS",5.31,{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.6,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},1,742,0.02,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",45,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-02-19",136,"270219",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-05-21",227,"270521",[197,210,231,249,267,290,313,334,353,372,385,399,412,426,440,453,465],{"strike":179,"call":198,"put":205,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":179,"gamma":202,"theta":202,"vega":202,"rho":204,"in_the_money":11},"ONDL  261016C00001000",3.5,5.2,0,1.7355,0.00027,{"contract_symbol":206,"symbol":206,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":202,"gamma":209,"theta":202,"vega":202,"rho":202,"in_the_money":63},"ONDL  261016P00001000",0.8,2.0827,0.000001,{"strike":211,"call":212,"put":223,"callItm":11,"putItm":63,"isAtm":63},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"ONDL  261016C00002000",2.5,4.2,3.3,1.7301,0.999839,0.000407,-0.000048,0.000005,0.00054,{"contract_symbol":224,"symbol":224,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":63},"ONDL  261016P00002000",2.0813,-0.00117,0.00213,-0.00036,0.000034,-0.000002,{"strike":232,"call":233,"put":242,"callItm":11,"putItm":63,"isAtm":11},3,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":217,"implied_volatility":217,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"ONDL  261016C00003000",1.5,3.2,0.98503,0.024909,-0.00291,0.000332,0.000786,{"contract_symbol":243,"symbol":243,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":225,"implied_volatility":225,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":63},"ONDL  261016P00003000",-0.031631,0.038935,-0.006584,0.000624,-0.000052,{"strike":250,"call":251,"put":259,"callItm":11,"putItm":63,"isAtm":11},4,{"contract_symbol":252,"symbol":252,"bid":155,"ask":253,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":217,"implied_volatility":217,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"ONDL  261016C00004000",2.25,0.876709,0.134333,-0.015696,0.001789,0.000873,{"contract_symbol":260,"symbol":260,"bid":202,"ask":207,"last":261,"change":202,"changePercent":9,"volume":202,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":63},"ONDL  261016P00004000",0.2,-0.154929,0.130378,-0.022077,0.00209,-0.00027,{"strike":268,"call":269,"put":279,"callItm":11,"putItm":63,"isAtm":11},5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"ONDL  261016C00005000",0.05,1.3,1.5246,0.650953,0.276664,-0.025103,0.003246,0.000748,{"contract_symbol":280,"symbol":280,"bid":202,"ask":155,"last":281,"change":282,"changePercent":9,"volume":179,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":63},"ONDL  261016P00005000",0.25,-0.5,8,1.0718,-0.322164,0.381389,-0.017104,0.003146,-0.000523,{"strike":291,"call":292,"put":303,"callItm":63,"putItm":11,"isAtm":11},6,{"contract_symbol":293,"symbol":293,"bid":271,"ask":294,"last":295,"change":202,"changePercent":9,"volume":202,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":63},"ONDL  261016C00006000",1.05,0.5,56,2.01,0.425516,0.22229,-0.035059,0.003439,0.000489,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":24,"change":202,"changePercent":9,"volume":202,"openInterest":291,"open_interest":291,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"ONDL  261016P00006000",0.15,1.75,1.2453,-0.679878,0.327408,-0.019819,0.003138,-0.001213,{"strike":314,"call":315,"put":324,"callItm":63,"putItm":11,"isAtm":11},7,{"contract_symbol":316,"symbol":316,"bid":202,"ask":295,"last":281,"change":202,"changePercent":9,"volume":202,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":63},"ONDL  261016C00007000",660,2.0024,0.255155,0.182853,-0.028621,0.002818,0.000306,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"ONDL  261016P00007000",0.95,2.65,0.9945,-0.942382,0.132266,-0.005107,0.001012,-0.001812,{"strike":283,"call":335,"put":343,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":336,"symbol":336,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":63},"ONDL  261016C00008000",2.3607,0.198115,0.134416,-0.029241,0.002442,0.000234,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"ONDL  261016P00008000",1.9,3.6,0.7181,-0.999621,0.002183,-0.000044,0.000012,-0.002159,{"strike":354,"call":355,"put":363,"callItm":63,"putItm":11,"isAtm":63},9,{"contract_symbol":356,"symbol":356,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":63},"ONDL  261016C00009000",2.3504,0.123271,0.098866,-0.021322,0.001788,0.000149,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":202,"rho":371,"in_the_money":11},"ONDL  261016P00009000",2.85,4.6,0.7182,-0.999994,0.000046,-0.000001,-0.002429,{"strike":175,"call":373,"put":380,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":374,"symbol":374,"bid":202,"ask":207,"last":261,"change":202,"changePercent":9,"volume":202,"openInterest":179,"open_interest":179,"iv":357,"implied_volatility":357,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":63},"ONDL  261016C00010000",0.076123,0.069432,-0.014974,0.001256,0.000093,{"contract_symbol":381,"symbol":381,"bid":346,"ask":382,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":209,"theta":202,"vega":202,"rho":384,"in_the_money":11},"ONDL  261016P00010000",5.6,-1,-0.002699,{"strike":386,"call":387,"put":394,"callItm":63,"putItm":11,"isAtm":63},11,{"contract_symbol":388,"symbol":388,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":63},"ONDL  261016C00011000",0.046627,0.0473,-0.010201,0.000856,0.000058,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":398,"in_the_money":11},"ONDL  261016P00011000",4.3,6.5,-0.002969,{"strike":400,"call":401,"put":408,"callItm":63,"putItm":11,"isAtm":63},12,{"contract_symbol":402,"symbol":402,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":337,"implied_volatility":337,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":63},"ONDL  261016C00012000",0.029121,0.032054,-0.006973,0.000582,0.000036,{"contract_symbol":409,"symbol":409,"bid":268,"ask":410,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":347,"implied_volatility":347,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":411,"in_the_money":11},"ONDL  261016P00012000",7.5,-0.003239,{"strike":413,"call":414,"put":421,"callItm":63,"putItm":11,"isAtm":63},13,{"contract_symbol":415,"symbol":415,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":63},"ONDL  261016C00013000",0.017381,0.020838,-0.004494,0.000377,0.000022,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":425,"in_the_money":11},"ONDL  261016P00013000",5.9,8.5,-0.003508,{"strike":427,"call":428,"put":435,"callItm":63,"putItm":11,"isAtm":63},14,{"contract_symbol":429,"symbol":429,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":63},"ONDL  261016C00014000",0.010639,0.013642,-0.002942,0.000247,0.000014,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":439,"in_the_money":11},"ONDL  261016P00014000",6.6,9.5,-0.003778,{"strike":441,"call":442,"put":449,"callItm":63,"putItm":11,"isAtm":63},15,{"contract_symbol":443,"symbol":443,"bid":202,"ask":271,"last":305,"change":202,"changePercent":9,"volume":202,"openInterest":175,"open_interest":175,"iv":337,"implied_volatility":337,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":63},"ONDL  261016C00015000",0.00677,0.009136,-0.001987,0.000166,0.000009,{"contract_symbol":450,"symbol":450,"bid":410,"ask":451,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":452,"in_the_money":11},"ONDL  261016P00015000",10.5,-0.004048,{"strike":454,"call":455,"put":461,"callItm":63,"putItm":11,"isAtm":63},16,{"contract_symbol":456,"symbol":456,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":221,"in_the_money":63},"ONDL  261016C00016000",0.004038,0.005795,-0.00125,0.000105,{"contract_symbol":462,"symbol":462,"bid":424,"ask":463,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":347,"implied_volatility":347,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":464,"in_the_money":11},"ONDL  261016P00016000",11.5,-0.004318,{"strike":466,"call":467,"put":474,"callItm":63,"putItm":11,"isAtm":63},17,{"contract_symbol":468,"symbol":468,"bid":202,"ask":207,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":357,"implied_volatility":357,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":63},"ONDL  261016C00017000",0.002509,0.003776,-0.000814,0.000068,0.000003,{"contract_symbol":475,"symbol":475,"bid":438,"ask":476,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":367,"implied_volatility":367,"delta":383,"gamma":202,"theta":202,"vega":202,"rho":477,"in_the_money":11},"ONDL  261016P00017000",12.5,-0.004588,"2026-10-07T00:36:52.514199+00:00"]