[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDL":3,"homepage-market-summary":26,"stock-options-ONDL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDL","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},"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},5.34,5.6,5.69,5.27,5.09,0.25,4.91,1690443.934814,59.289,4.7,1492713.2064498332,1.2,192,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":473,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.6,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},1,742,0.02,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",136,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",227,"270521",[195,210,229,246,265,287,309,329,347,364,377,391,405,419,433,447,460],{"strike":177,"call":196,"put":203,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":177,"gamma":200,"theta":200,"vega":200,"rho":202,"in_the_money":11},"ONDL  261016C00001000",3.6,5,0,1.5212,0.000276,{"contract_symbol":204,"symbol":204,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":200,"rho":200,"in_the_money":84},"ONDL  261016P00001000",0.8,2.3539,-0.000003,0.000007,-0.000002,{"strike":211,"call":212,"put":222,"callItm":11,"putItm":84,"isAtm":84},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":200,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"ONDL  261016C00002000",2.6,4.1,3.3,0.999976,0.000075,-0.000007,0.000001,0.000551,{"contract_symbol":223,"symbol":223,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":84},"ONDL  261016P00002000",-0.003052,0.004396,-0.000976,0.000083,-0.000005,{"strike":230,"call":231,"put":239,"callItm":11,"putItm":84,"isAtm":11},3,{"contract_symbol":232,"symbol":232,"bid":175,"ask":233,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"ONDL  261016C00003000",3.1,0.99308,0.014122,-0.001309,0.000173,0.000815,{"contract_symbol":240,"symbol":240,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":84},"ONDL  261016P00003000",-0.044152,0.044158,-0.009803,0.000838,-0.000078,{"strike":247,"call":248,"put":258,"callItm":11,"putItm":84,"isAtm":11},4,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"ONDL  261016C00004000",0.7,2.1,1.5213,0.906915,0.121872,-0.011301,0.001495,0.000945,{"contract_symbol":259,"symbol":259,"bid":200,"ask":205,"last":163,"change":200,"changePercent":9,"volume":200,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":84},"ONDL  261016P00004000",-0.166483,0.118112,-0.02622,0.002242,-0.000311,{"strike":199,"call":266,"put":276,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"ONDL  261016C00005000",0.05,1.3,1.3388,0.679303,0.297714,-0.02138,0.003214,0.000821,{"contract_symbol":277,"symbol":277,"bid":200,"ask":278,"last":18,"change":279,"changePercent":9,"volume":177,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":84},"ONDL  261016P00005000",0.55,-0.5,8,1.5709,-0.33265,0.257521,-0.025464,0.003263,-0.000595,{"strike":288,"call":289,"put":299,"callItm":84,"putItm":11,"isAtm":11},6,{"contract_symbol":290,"symbol":290,"bid":268,"ask":55,"last":291,"change":200,"changePercent":9,"volume":200,"openInterest":292,"open_interest":292,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":84},"ONDL  261016C00006000",0.5,56,1.8793,0.430209,0.232762,-0.032936,0.003528,0.000517,{"contract_symbol":300,"symbol":300,"bid":18,"ask":301,"last":302,"change":200,"changePercent":9,"volume":200,"openInterest":288,"open_interest":288,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"ONDL  261016P00006000",1.65,1.1,1.5898,-0.602682,0.270129,-0.027354,0.003463,-0.001157,{"strike":310,"call":311,"put":320,"callItm":84,"putItm":11,"isAtm":11},7,{"contract_symbol":312,"symbol":312,"bid":200,"ask":291,"last":18,"change":200,"changePercent":9,"volume":200,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":84},"ONDL  261016C00007000",660,1.9203,0.258188,0.187414,-0.02769,0.002902,0.000321,{"contract_symbol":321,"symbol":321,"bid":302,"ask":322,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"ONDL  261016P00007000",2.5,0.9743,-0.934763,0.145319,-0.005527,0.001142,-0.001838,{"strike":280,"call":330,"put":338,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":331,"symbol":331,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":84},"ONDL  261016C00008000",2.2681,0.197444,0.136387,-0.028111,0.002495,0.000242,{"contract_symbol":339,"symbol":339,"bid":211,"ask":340,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"ONDL  261016P00008000",3.4,0.7011,-0.999522,0.002708,-0.000053,0.000015,-0.002204,{"strike":348,"call":349,"put":356,"callItm":84,"putItm":11,"isAtm":84},9,{"contract_symbol":350,"symbol":350,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":84},"ONDL  261016C00009000",0.122288,0.099524,-0.020513,0.00182,0.000153,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":360,"gamma":361,"theta":362,"vega":200,"rho":363,"in_the_money":11},"ONDL  261016P00009000",2.9,4.4,-0.999992,0.000057,-0.000001,-0.00248,{"strike":173,"call":365,"put":372,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":366,"symbol":366,"bid":200,"ask":205,"last":163,"change":200,"changePercent":9,"volume":200,"openInterest":177,"open_interest":177,"iv":332,"implied_volatility":332,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":84},"ONDL  261016C00010000",0.074444,0.069104,-0.014243,0.001264,0.000095,{"contract_symbol":373,"symbol":373,"bid":198,"ask":374,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":220,"theta":200,"vega":200,"rho":376,"in_the_money":11},"ONDL  261016P00010000",5.3,-1,-0.002755,{"strike":378,"call":379,"put":387,"callItm":84,"putItm":11,"isAtm":84},11,{"contract_symbol":380,"symbol":380,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":84},"ONDL  261016C00011000",2.2789,0.045823,0.046995,-0.009779,0.000864,0.000059,{"contract_symbol":388,"symbol":388,"bid":22,"ask":389,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":390,"in_the_money":11},"ONDL  261016P00011000",6.3,-0.003031,{"strike":392,"call":393,"put":400,"callItm":84,"putItm":11,"isAtm":84},12,{"contract_symbol":394,"symbol":394,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":84},"ONDL  261016C00012000",0.026945,0.030549,-0.006297,0.000559,0.000035,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":404,"in_the_money":11},"ONDL  261016P00012000",5.1,7.4,-0.003307,{"strike":406,"call":407,"put":414,"callItm":84,"putItm":11,"isAtm":84},13,{"contract_symbol":408,"symbol":408,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":84},"ONDL  261016C00013000",0.016164,0.019824,-0.004086,0.000363,0.000021,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":418,"in_the_money":11},"ONDL  261016P00013000",5.9,8.4,-0.003582,{"strike":420,"call":421,"put":428,"callItm":84,"putItm":11,"isAtm":84},14,{"contract_symbol":422,"symbol":422,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":381,"implied_volatility":381,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":84},"ONDL  261016C00014000",0.010055,0.013086,-0.002723,0.00024,0.000013,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":432,"in_the_money":11},"ONDL  261016P00014000",6.7,9.4,-0.003858,{"strike":434,"call":435,"put":443,"callItm":84,"putItm":11,"isAtm":84},15,{"contract_symbol":436,"symbol":436,"bid":200,"ask":268,"last":437,"change":200,"changePercent":9,"volume":200,"openInterest":173,"open_interest":173,"iv":332,"implied_volatility":332,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":84},"ONDL  261016C00015000",0.15,0.005861,0.008176,-0.001685,0.00015,0.000008,{"contract_symbol":444,"symbol":444,"bid":403,"ask":445,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":446,"in_the_money":11},"ONDL  261016P00015000",10.4,-0.004133,{"strike":448,"call":449,"put":456,"callItm":84,"putItm":11,"isAtm":84},16,{"contract_symbol":450,"symbol":450,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":84},"ONDL  261016C00016000",0.003553,0.00523,-0.001078,0.000096,0.000005,{"contract_symbol":457,"symbol":457,"bid":417,"ask":458,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":459,"in_the_money":11},"ONDL  261016P00016000",11.4,-0.004409,{"strike":461,"call":462,"put":469,"callItm":84,"putItm":11,"isAtm":84},17,{"contract_symbol":463,"symbol":463,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":332,"implied_volatility":332,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":84},"ONDL  261016C00017000",0.002166,0.003347,-0.00069,0.000061,0.000003,{"contract_symbol":470,"symbol":470,"bid":431,"ask":471,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":341,"implied_volatility":341,"delta":375,"gamma":200,"theta":200,"vega":200,"rho":472,"in_the_money":11},"ONDL  261016P00017000",12.4,-0.004684,"2026-10-06T18:39:40.664832+00:00"]