[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMN":3,"homepage-market-summary":28,"stock-options-SMN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMN","2026-10-07",{"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 Materials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7216,0.587572,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},21.589,21.64,20.9212,0.6678,3.19,904.35,31.02,17.93,5241.96050985259,28,4951,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":11,"symbol":4,"underlying_price":172,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":196,"updated_at":398,"task_id":9},"SUCCESS",21.59,{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":180,"implied_volatility":178},0,3,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",100,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",191,"270416",[197,214,232,249,266,285,305,323,342,361,380],{"strike":198,"call":199,"put":207,"callItm":11,"putItm":37,"isAtm":37},15,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":180,"vega":180,"rho":206,"in_the_money":11},"SMN   261016C00015000",4.9,8.1,0.4621,1,0.000001,0.003696,{"contract_symbol":208,"symbol":208,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":205,"rho":180,"in_the_money":37},"SMN   261016P00015000",1.6,0.5384,-0.000007,0.000017,-0.000003,{"strike":215,"call":216,"put":225,"callItm":11,"putItm":37,"isAtm":37},16,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":11},"SMN   261016C00016000",3.9,7.1,0.999984,0.000045,-0.000006,0.000002,0.003942,{"contract_symbol":226,"symbol":226,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":37},"SMN   261016P00016000",-0.000171,0.000359,-0.000066,0.000022,-0.000001,{"strike":233,"call":234,"put":242,"callItm":11,"putItm":37,"isAtm":37},17,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":213,"vega":223,"rho":241,"in_the_money":11},"SMN   261016C00017000",2.9,6.3,0.3608,0.999989,0.000041,0.004188,{"contract_symbol":243,"symbol":243,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":37},"SMN   261016P00017000",-0.002093,0.003623,-0.00067,0.000224,-0.000011,{"strike":250,"call":251,"put":259,"callItm":11,"putItm":37,"isAtm":37},18,{"contract_symbol":252,"symbol":252,"bid":181,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"SMN   261016C00018000",5,0.994387,0.010239,-0.001394,0.000543,0.004404,{"contract_symbol":260,"symbol":260,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":37},"SMN   261016P00018000",-0.014355,0.019996,-0.003695,0.001235,-0.000079,{"strike":267,"call":268,"put":277,"callItm":11,"putItm":37,"isAtm":37},19,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"SMN   261016C00019000",0.9,4.1,0.963292,0.051332,-0.006988,0.002721,0.00448,{"contract_symbol":278,"symbol":278,"bid":180,"ask":279,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":37},"SMN   261016P00019000",0.95,-0.060846,0.066042,-0.012204,0.004079,-0.000336,{"strike":286,"call":287,"put":296,"callItm":11,"putItm":37,"isAtm":11},20,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":238,"implied_volatility":238,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"SMN   261016C00020000",0.05,3.2,0.91454,0.12786,-0.010608,0.005292,0.004461,{"contract_symbol":297,"symbol":297,"bid":180,"ask":298,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":37},"SMN   261016P00020000",0.75,0.5484,-0.177424,0.139997,-0.026835,0.008807,-0.000989,{"strike":306,"call":307,"put":315,"callItm":11,"putItm":37,"isAtm":11},21,{"contract_symbol":308,"symbol":308,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"SMN   261016C00021000",2.45,0.659285,0.23428,-0.031893,0.01242,0.003271,{"contract_symbol":316,"symbol":316,"bid":180,"ask":317,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":37},"SMN   261016P00021000",1.9,-0.358125,0.20478,-0.03784,0.012648,-0.002018,{"strike":324,"call":325,"put":334,"callItm":37,"putItm":11,"isAtm":11},22,{"contract_symbol":326,"symbol":326,"bid":180,"ask":298,"last":327,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":37},"SMN   261016C00022000",0.25,0.3114,0.354964,0.35301,-0.021815,0.012609,0.001826,{"contract_symbol":335,"symbol":335,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"SMN   261016P00022000",0.4076,-0.606734,0.278577,-0.0295,0.013025,-0.003421,{"strike":343,"call":344,"put":353,"callItm":37,"putItm":11,"isAtm":11},23,{"contract_symbol":345,"symbol":345,"bid":180,"ask":298,"last":346,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":37},"SMN   261016C00023000",0.15,0.2693,0.068307,0.144431,-0.006678,0.004463,0.000356,{"contract_symbol":354,"symbol":354,"bid":346,"ask":355,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":336,"implied_volatility":336,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"SMN   261016P00023000",3.4,-0.832882,0.181301,-0.019199,0.008477,-0.004808,{"strike":362,"call":363,"put":372,"callItm":37,"putItm":11,"isAtm":11},24,{"contract_symbol":364,"symbol":364,"bid":180,"ask":365,"last":366,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":328,"implied_volatility":328,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":37},"SMN   261016C00024000",1.65,0.1,0.015687,0.037318,-0.002306,0.001333,0.000082,{"contract_symbol":373,"symbol":373,"bid":279,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"SMN   261016P00024000",0.4027,-0.950682,0.074795,-0.00773,0.003455,-0.005658,{"strike":381,"call":382,"put":389,"callItm":37,"putItm":11,"isAtm":37},25,{"contract_symbol":383,"symbol":383,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":328,"implied_volatility":328,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":37},"SMN   261016C00025000",0.001406,0.004362,-0.00027,0.000156,0.000007,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":336,"implied_volatility":336,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"SMN   261016P00025000",2,4.2,-0.988363,0.02203,-0.002333,0.00103,-0.006099,"2026-10-08T01:06:09.085008+00:00"]