[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USGG":3,"homepage-market-summary":25,"stock-options-USGG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USGG","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},"Leverage Shares 2X Long USAR Daily ETF","Nasdaq",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":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.2,3.44,3.55,3.1192,3.53,-0.33,-9.35,906105.4429,43.67,329368.4856011828,0.2,186,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":438,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.7,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},56,632,0.02,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",43,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-02-19",134,"270219",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-05-21",225,"270521",[196,218,238,261,284,307,325,342,356,368,381,393,403,411,420,430],{"strike":197,"call":198,"put":209,"callItm":11,"putItm":34,"isAtm":11},1,{"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":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"USGG  261016C00001000",1.85,2.6,0,4.2243,0.986677,0.016924,-0.004394,0.000164,0.000203,{"contract_symbol":210,"symbol":210,"bid":202,"ask":211,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":34},"USGG  261016P00001000",0.35,3.1065,-0.002395,0.005025,-0.000706,0.000036,-0.000002,{"strike":219,"call":220,"put":230,"callItm":11,"putItm":34,"isAtm":11},2,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"USGG  261016C00002000",0.85,1.6,4.2242,0.863947,0.108038,-0.028047,0.001044,0.000294,{"contract_symbol":231,"symbol":231,"bid":202,"ask":211,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":34},"USGG  261016P00002000",3.1064,-0.096817,0.115355,-0.016195,0.00082,-0.000086,{"strike":239,"call":240,"put":252,"callItm":11,"putItm":34,"isAtm":11},3,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":202,"changePercent":9,"volume":202,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"USGG  261016C00003000",0.3,0.7,0.55,50,2.2068,0.662244,0.346265,-0.024534,0.001748,0.000347,{"contract_symbol":253,"symbol":253,"bid":202,"ask":254,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":34},"USGG  261016P00003000",0.4,1.2732,-0.295169,0.566747,-0.013367,0.001651,-0.000234,{"strike":262,"call":263,"put":273,"callItm":34,"putItm":11,"isAtm":11},4,{"contract_symbol":264,"symbol":264,"bid":202,"ask":211,"last":265,"change":62,"changePercent":9,"volume":197,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":34},"USGG  261016C00004000",0.05,67,1.6811,0.240057,0.386695,-0.015899,0.001487,0.000147,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":243,"change":202,"changePercent":9,"volume":202,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"USGG  261016P00004000",0.5,1.1,275,0.5168,-0.996097,0.046888,-0.000182,0.000055,-0.000858,{"strike":285,"call":286,"put":296,"callItm":34,"putItm":11,"isAtm":11},5,{"contract_symbol":287,"symbol":287,"bid":202,"ask":48,"last":265,"change":62,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":34},"USGG  261016C00005000",54,158,1.8312,0.072458,0.157424,-0.00768,0.000659,0.000045,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":298,"change":202,"changePercent":9,"volume":202,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"USGG  261016P00005000",1.4,2.15,22,0.9026,-0.999221,0.0062,-0.000073,0.000013,-0.001076,{"strike":308,"call":309,"put":317,"callItm":34,"putItm":11,"isAtm":34},6,{"contract_symbol":310,"symbol":310,"bid":202,"ask":265,"last":311,"change":202,"changePercent":9,"volume":202,"openInterest":308,"open_interest":308,"iv":290,"implied_volatility":290,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":34},"USGG  261016C00006000",0.08,0.016325,0.046497,-0.002268,0.000195,0.00001,{"contract_symbol":318,"symbol":318,"bid":319,"ask":13,"last":320,"change":202,"changePercent":9,"volume":202,"openInterest":321,"open_interest":321,"iv":301,"implied_volatility":301,"delta":322,"gamma":323,"theta":202,"vega":202,"rho":324,"in_the_money":11},"USGG  261016P00006000",2.3,2.5,11,-0.999997,0.000031,-0.001291,{"strike":326,"call":327,"put":335,"callItm":34,"putItm":11,"isAtm":34},7,{"contract_symbol":328,"symbol":328,"bid":202,"ask":211,"last":211,"change":202,"changePercent":9,"volume":202,"openInterest":329,"open_interest":329,"iv":290,"implied_volatility":290,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":34},"USGG  261016C00007000",13,0.003363,0.011576,-0.000565,0.000048,0.000002,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":341,"in_the_money":11},"USGG  261016P00007000",3.1,4.2,2.35,-1,-0.001507,{"strike":174,"call":343,"put":350,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":344,"symbol":344,"bid":202,"ask":211,"last":265,"change":202,"changePercent":9,"volume":202,"openInterest":345,"open_interest":345,"iv":290,"implied_volatility":290,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":202,"in_the_money":34},"USGG  261016C00008000",16,0.00067,0.00266,-0.00013,0.000011,{"contract_symbol":351,"symbol":351,"bid":262,"ask":352,"last":353,"change":354,"changePercent":9,"volume":197,"openInterest":219,"open_interest":219,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":355,"in_the_money":11},"USGG  261016P00008000",5.2,4.9,2.67,-0.001722,{"strike":357,"call":358,"put":364,"callItm":34,"putItm":11,"isAtm":34},9,{"contract_symbol":359,"symbol":359,"bid":202,"ask":211,"last":360,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":290,"implied_volatility":290,"delta":361,"gamma":362,"theta":363,"vega":334,"rho":202,"in_the_money":34},"USGG  261016C00009000",0.28,0.000133,0.000592,-0.000029,{"contract_symbol":365,"symbol":365,"bid":353,"ask":366,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":367,"in_the_money":11},"USGG  261016P00009000",6.2,-0.001937,{"strike":369,"call":370,"put":376,"callItm":34,"putItm":11,"isAtm":34},10,{"contract_symbol":371,"symbol":371,"bid":202,"ask":211,"last":265,"change":202,"changePercent":9,"volume":202,"openInterest":174,"open_interest":174,"iv":290,"implied_volatility":290,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":202,"in_the_money":34},"USGG  261016C00010000",0.000027,0.000131,-0.000006,0.000001,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":380,"in_the_money":11},"USGG  261016P00010000",5.8,7.2,-0.002152,{"strike":321,"call":382,"put":387,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":383,"symbol":383,"bid":202,"ask":211,"last":23,"change":202,"changePercent":9,"volume":202,"openInterest":197,"open_interest":197,"iv":290,"implied_volatility":290,"delta":384,"gamma":385,"theta":386,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00011000",0.000006,0.000029,-0.000001,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":202,"changePercent":9,"volume":202,"openInterest":197,"open_interest":197,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":392,"in_the_money":11},"USGG  261016P00011000",6.8,8.2,4.7,-0.002368,{"strike":394,"call":395,"put":398,"callItm":34,"putItm":11,"isAtm":34},12,{"contract_symbol":396,"symbol":396,"bid":202,"ask":211,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":290,"implied_volatility":290,"delta":375,"gamma":397,"theta":202,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00012000",0.000007,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":402,"in_the_money":11},"USGG  261016P00012000",7.8,9.2,-0.002583,{"strike":329,"call":404,"put":406,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":405,"symbol":405,"bid":202,"ask":211,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":290,"implied_volatility":290,"delta":202,"gamma":334,"theta":202,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00013000",{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":410,"in_the_money":11},"USGG  261016P00013000",8.8,10.2,-0.002798,{"strike":412,"call":413,"put":415,"callItm":34,"putItm":11,"isAtm":34},14,{"contract_symbol":414,"symbol":414,"bid":202,"ask":211,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":290,"implied_volatility":290,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00014000",{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":419,"in_the_money":11},"USGG  261016P00014000",9.8,11.2,-0.003013,{"strike":421,"call":422,"put":425,"callItm":34,"putItm":11,"isAtm":34},15,{"contract_symbol":423,"symbol":423,"bid":202,"ask":211,"last":424,"change":202,"changePercent":9,"volume":202,"openInterest":197,"open_interest":197,"iv":290,"implied_volatility":290,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00015000",0.15,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":429,"in_the_money":11},"USGG  261016P00015000",10.8,12.2,-0.003229,{"strike":345,"call":431,"put":433,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":432,"symbol":432,"bid":202,"ask":211,"last":275,"change":202,"changePercent":9,"volume":202,"openInterest":197,"open_interest":197,"iv":290,"implied_volatility":290,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":34},"USGG  261016C00016000",{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":301,"implied_volatility":301,"delta":340,"gamma":202,"theta":202,"vega":202,"rho":437,"in_the_money":11},"USGG  261016P00016000",11.8,13.2,-0.003444,"2026-10-08T23:29:36.353889+00:00"]