[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TZA":3,"homepage-market-summary":30,"stock-options-TZA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TZA","2026-10-08",{"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},"Direxion Daily Small Cap Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9668,1.89336,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.73,48.42,49.3,47.63,47.65,0.08,0.17,6019596.24671,95.4,36.33,12726389.043647386,19.3,4498,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":208,"updated_at":573,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},2492,8782,0.06,[187,188,192,196,200,204],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2028-01-21",470,"280121",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2029-01-19",834,"290119",[209,230,252,274,297,319,343,367,394,418,444,470,497,524,547],{"strike":210,"call":211,"put":223,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"TZA   261016C00030000",17.55,18.4,17.85,0,0.9385,0.999682,0.000179,-0.000487,0.000081,0.006436,{"contract_symbol":224,"symbol":224,"bid":216,"ask":225,"last":226,"change":216,"changePercent":9,"volume":216,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":216,"gamma":216,"theta":229,"vega":216,"rho":216,"in_the_money":39},"TZA   261016P00030000",0.61,0.2,19,0.6444,-0.000001,{"strike":231,"call":232,"put":243,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"TZA   261016C00035000",12.55,13.4,8.55,0.9074,0.991065,0.003822,-0.009734,0.001682,0.007417,{"contract_symbol":244,"symbol":244,"bid":216,"ask":225,"last":185,"change":216,"changePercent":9,"volume":216,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":39},"TZA   261016P00035000",82,0.6445,-0.000505,0.000399,-0.000513,0.000125,-0.000005,{"strike":253,"call":254,"put":265,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":216,"changePercent":9,"volume":216,"openInterest":259,"open_interest":259,"iv":237,"implied_volatility":237,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"TZA   261016C00036000",11.4,12.4,9.5,48,0.984473,0.006174,-0.015722,0.002716,0.007561,{"contract_symbol":266,"symbol":266,"bid":216,"ask":226,"last":267,"change":216,"changePercent":9,"volume":216,"openInterest":268,"open_interest":268,"iv":246,"implied_volatility":246,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"TZA   261016P00036000",0.07,38,-0.001397,0.001019,-0.001309,0.000318,-0.000015,{"strike":275,"call":276,"put":287,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":277,"symbol":277,"bid":278,"ask":256,"last":279,"change":280,"changePercent":9,"volume":281,"openInterest":281,"open_interest":281,"iv":237,"implied_volatility":237,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"TZA   261016C00037000",10.55,11.3,3.95,3,0.974429,0.009426,-0.024004,0.004147,0.007667,{"contract_symbol":288,"symbol":288,"bid":216,"ask":289,"last":290,"change":216,"changePercent":9,"volume":216,"openInterest":291,"open_interest":291,"iv":228,"implied_volatility":228,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":39},"TZA   261016P00037000",0.09,0.02,327,-0.003468,0.002323,-0.002983,0.000726,-0.000036,{"strike":268,"call":298,"put":309,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":216,"changePercent":9,"volume":216,"openInterest":303,"open_interest":303,"iv":237,"implied_volatility":237,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"TZA   261016C00038000",9.55,10.4,7,15,0.959915,0.013661,-0.03479,0.006011,0.007724,{"contract_symbol":310,"symbol":310,"bid":216,"ask":311,"last":312,"change":216,"changePercent":9,"volume":216,"openInterest":313,"open_interest":313,"iv":246,"implied_volatility":246,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":39},"TZA   261016P00038000",0.62,0.11,207,-0.007824,0.004789,-0.006153,0.001497,-0.000082,{"strike":320,"call":321,"put":333,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":322,"symbol":322,"bid":236,"ask":323,"last":324,"change":325,"changePercent":9,"volume":326,"openInterest":327,"open_interest":327,"iv":237,"implied_volatility":237,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"TZA   261016C00039000",9.4,9.3,1.51,17,33,0.939945,0.018866,-0.048044,0.008301,0.007721,{"contract_symbol":334,"symbol":334,"bid":216,"ask":335,"last":336,"change":216,"changePercent":9,"volume":216,"openInterest":337,"open_interest":337,"iv":246,"implied_volatility":246,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"TZA   261016P00039000",0.26,0.04,173,-0.016098,0.008966,-0.011518,0.002802,-0.00017,{"strike":344,"call":345,"put":358,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":346,"symbol":346,"bid":347,"ask":179,"last":348,"change":349,"changePercent":9,"volume":350,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"TZA   261016C00040000",7.6,8.05,0.25,24,475,0.8193,0.932802,0.022805,-0.047341,0.009059,0.007862,{"contract_symbol":359,"symbol":359,"bid":216,"ask":267,"last":289,"change":216,"changePercent":9,"volume":216,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"TZA   261016P00040000",174,0.5961,-0.021757,0.012527,-0.013765,0.003621,-0.000229,{"strike":368,"call":369,"put":381,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":216,"changePercent":9,"volume":216,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"TZA   261016C00041000",6.6,7.45,4.51,369,0.731,0.92414,0.028051,-0.04636,0.009943,0.007987,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":386,"changePercent":9,"volume":387,"openInterest":245,"open_interest":245,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"TZA   261016P00041000",0.01,0.14,0.03,-0.09,1,0.5823,-0.037941,0.020358,-0.021346,0.005748,-0.000401,{"strike":395,"call":396,"put":409,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":216,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"TZA   261016C00042000",5.7,6.25,5.75,27,118,0.6422,0.913346,0.035301,-0.04503,0.010993,0.008091,{"contract_symbol":410,"symbol":410,"bid":216,"ask":289,"last":289,"change":67,"changePercent":9,"volume":281,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"TZA   261016P00042000",297,0.5474,-0.056768,0.029922,-0.027727,0.007942,-0.0006,{"strike":190,"call":419,"put":431,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":226,"changePercent":9,"volume":281,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"TZA   261016C00043000",4.6,5.35,5,128,0.5758,0.890572,0.046725,-0.047904,0.013045,0.008066,{"contract_symbol":432,"symbol":432,"bid":22,"ask":433,"last":434,"change":435,"changePercent":9,"volume":436,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"TZA   261016P00043000",0.18,0.13,-0.06,14,356,0.5153,-0.086217,0.043828,-0.035995,0.010952,-0.000911,{"strike":445,"call":446,"put":459,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":53,"changePercent":9,"volume":451,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"TZA   261016C00044000",3.85,4.05,4,1146,2017,0.5132,0.856354,0.063383,-0.051618,0.015771,0.00792,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":349,"change":386,"changePercent":9,"volume":303,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"TZA   261016P00044000",0.19,0.35,143,0.5062,-0.140606,0.063325,-0.05019,0.015544,-0.00149,{"strike":471,"call":472,"put":484,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":473,"symbol":473,"bid":281,"ask":474,"last":475,"change":476,"changePercent":9,"volume":401,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"TZA   261016C00045000",3.4,3.3,0.05,809,0.5626,0.759556,0.079438,-0.077751,0.021669,0.007081,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":489,"changePercent":9,"volume":320,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"TZA   261016P00045000",0.34,0.49,0.41,-0.17,139,0.4806,-0.208369,0.085727,-0.061232,0.019976,-0.002213,{"strike":498,"call":499,"put":511,"callItm":39,"putItm":11,"isAtm":11},50,{"contract_symbol":500,"symbol":500,"bid":181,"ask":501,"last":151,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"TZA   261016C00050000",0.79,-0.08,500,1437,0.5776,0.288971,0.084967,-0.087663,0.023796,0.002798,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":516,"changePercent":9,"volume":395,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"TZA   261016P00050000",2.65,3.1,2.88,-0.16,261,0.4454,-0.77151,0.097551,-0.05984,0.021066,-0.008486,{"strike":525,"call":526,"put":537,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":527,"symbol":527,"bid":528,"ask":23,"last":23,"change":290,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"TZA   261016C00055000",0.15,383,325,0.6784,0.077948,0.030858,-0.04392,0.01015,0.000761,{"contract_symbol":538,"symbol":538,"bid":539,"ask":347,"last":540,"change":216,"changePercent":9,"volume":216,"openInterest":302,"open_interest":302,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"TZA   261016P00055000",6.7,9.6,0.2924,-0.999646,0.000634,-0.000168,0.00009,-0.011801,{"strike":548,"call":549,"put":560,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":550,"symbol":550,"bid":290,"ask":267,"last":476,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"TZA   261016C00060000",-0.04,231,688,0.9576,0.055857,0.016887,-0.047893,0.007841,0.000538,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":326,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"TZA   261016P00060000",11.85,12.7,11.75,-2.65,12,0.4475,-0.999785,0.00026,-0.000161,0.000056,-0.012876,"2026-10-09T03:07:10.226535+00:00"]