[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TZA":3,"homepage-market-summary":30,"stock-options-TZA":175},{"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},3.9735,1.89336,"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},47.73,48.42,49.3,47.63,47.65,0.08,0.17,6019596.24671,95.4,36.33,12689577.698236087,19.3,4498,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[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",[99,104,109,114,119,124,129,134,139,144,149],{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":209,"updated_at":574,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},2492,8782,0.06,[188,189,193,197,201,205],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",99,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",190,"270416",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",470,"280121",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",834,"290119",[210,232,254,275,298,320,343,367,394,418,444,471,498,525,548],{"strike":211,"call":212,"put":224,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"TZA   261016C00030000",17.55,18.4,17.85,0,0.9363,0.999671,0.000183,-0.000498,0.000085,0.006569,{"contract_symbol":225,"symbol":225,"bid":217,"ask":226,"last":227,"change":217,"changePercent":9,"volume":217,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":217,"gamma":230,"theta":231,"vega":217,"rho":217,"in_the_money":39},"TZA   261016P00030000",0.61,0.2,19,0.6438,0.000001,-0.000001,{"strike":233,"call":234,"put":245,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"TZA   261016C00035000",12.55,13.4,8.55,0.9055,0.991047,0.003789,-0.009654,0.001706,0.007569,{"contract_symbol":246,"symbol":246,"bid":217,"ask":226,"last":186,"change":217,"changePercent":9,"volume":217,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":39},"TZA   261016P00035000",82,0.6439,-0.000514,0.000401,-0.000517,0.000128,-0.000005,{"strike":255,"call":256,"put":267,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":217,"changePercent":9,"volume":217,"openInterest":261,"open_interest":261,"iv":239,"implied_volatility":239,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"TZA   261016C00036000",11.4,12.4,9.5,48,0.984512,0.006097,-0.015532,0.002745,0.007716,{"contract_symbol":268,"symbol":268,"bid":217,"ask":227,"last":73,"change":217,"changePercent":9,"volume":217,"openInterest":269,"open_interest":269,"iv":248,"implied_volatility":248,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":39},"TZA   261016P00036000",38,-0.001407,0.001014,-0.001306,0.000325,-0.000015,{"strike":276,"call":277,"put":288,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":278,"symbol":278,"bid":279,"ask":258,"last":280,"change":281,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":239,"implied_volatility":239,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"TZA   261016C00037000",10.55,11.3,3.95,3,0.974586,0.009281,-0.023643,0.004178,0.007826,{"contract_symbol":289,"symbol":289,"bid":217,"ask":290,"last":291,"change":217,"changePercent":9,"volume":217,"openInterest":292,"open_interest":292,"iv":229,"implied_volatility":229,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"TZA   261016P00037000",0.09,0.02,327,-0.003466,0.002295,-0.002955,0.000735,-0.000037,{"strike":269,"call":299,"put":310,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":217,"changePercent":9,"volume":217,"openInterest":304,"open_interest":304,"iv":239,"implied_volatility":239,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"TZA   261016C00038000",9.55,10.4,7,15,0.960281,0.01342,-0.034187,0.006041,0.007886,{"contract_symbol":311,"symbol":311,"bid":217,"ask":312,"last":313,"change":217,"changePercent":9,"volume":217,"openInterest":314,"open_interest":314,"iv":248,"implied_volatility":248,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"TZA   261016P00038000",0.62,0.11,207,-0.007761,0.004701,-0.006055,0.001505,-0.000084,{"strike":321,"call":322,"put":333,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":323,"symbol":323,"bid":238,"ask":324,"last":325,"change":326,"changePercent":9,"volume":327,"openInterest":328,"open_interest":328,"iv":239,"implied_volatility":239,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":309,"in_the_money":11},"TZA   261016C00039000",9.4,9.3,1.51,17,33,0.940636,0.018502,-0.047135,0.00833,{"contract_symbol":334,"symbol":334,"bid":217,"ask":335,"last":336,"change":217,"changePercent":9,"volume":217,"openInterest":337,"open_interest":337,"iv":248,"implied_volatility":248,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"TZA   261016P00039000",0.26,0.04,173,-0.01588,0.00876,-0.011284,0.002804,-0.000172,{"strike":344,"call":345,"put":358,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":346,"symbol":346,"bid":347,"ask":180,"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",7.6,8.05,0.25,24,475,0.8185,0.933635,0.022327,-0.046473,0.009086,0.008031,{"contract_symbol":359,"symbol":359,"bid":217,"ask":73,"last":290,"change":217,"changePercent":9,"volume":217,"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",174,0.591,-0.020573,0.011901,-0.012913,0.003497,-0.000222,{"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":217,"changePercent":9,"volume":217,"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",6.6,7.45,4.51,369,0.7314,0.925165,0.027402,-0.045545,0.009964,0.008161,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":386,"changePercent":9,"volume":387,"openInterest":247,"open_interest":247,"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,-0.09,1,0.5774,-0.036,0.019423,-0.020119,0.005576,-0.000389,{"strike":395,"call":396,"put":408,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":217,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":229,"implied_volatility":229,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"TZA   261016C00042000",5.7,6.25,5.75,27,118,0.914646,0.034384,-0.044284,0.011006,0.008269,{"contract_symbol":409,"symbol":409,"bid":217,"ask":290,"last":290,"change":410,"changePercent":9,"volume":282,"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",-0.05,297,0.5451,-0.054567,0.028762,-0.026553,0.007795,-0.00059,{"strike":191,"call":419,"put":431,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":227,"changePercent":9,"volume":282,"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",4.6,5.35,5,128,0.5785,0.892428,0.045361,-0.047166,0.013048,0.00825,{"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,-0.06,14,356,0.5103,-0.081578,0.041932,-0.033921,0.010639,-0.000882,{"strike":445,"call":446,"put":460,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"TZA   261016C00044000",3.85,4.05,4,0.1,1146,2017,0.5046,0.864681,0.061122,-0.048354,0.015334,0.008171,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":349,"change":386,"changePercent":9,"volume":304,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"TZA   261016P00044000",0.19,0.35,143,0.5022,-0.134266,0.061083,-0.047869,0.015252,-0.001456,{"strike":472,"call":473,"put":485,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":474,"symbol":474,"bid":282,"ask":475,"last":476,"change":477,"changePercent":9,"volume":401,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"TZA   261016C00045000",3.4,3.3,0.05,809,0.5499,0.770702,0.078179,-0.07345,0.021374,0.007347,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":321,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":39},"TZA   261016P00045000",0.34,0.49,0.41,-0.17,139,0.477,-0.199667,0.083155,-0.058785,0.01972,-0.002169,{"strike":499,"call":500,"put":512,"callItm":39,"putItm":11,"isAtm":11},50,{"contract_symbol":501,"symbol":501,"bid":182,"ask":502,"last":152,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"TZA   261016C00050000",0.79,-0.08,500,1437,0.5699,0.297699,0.086222,-0.087009,0.02443,0.002948,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":395,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"TZA   261016P00050000",2.65,3.1,2.88,-0.16,261,0.4438,-0.759037,0.099556,-0.060928,0.021968,-0.008533,{"strike":526,"call":527,"put":538,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":528,"symbol":528,"bid":529,"ask":23,"last":23,"change":291,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"TZA   261016C00055000",0.15,383,325,0.6638,0.078803,0.031404,-0.042989,0.010364,0.000787,{"contract_symbol":539,"symbol":539,"bid":540,"ask":347,"last":541,"change":217,"changePercent":9,"volume":217,"openInterest":303,"open_interest":303,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"TZA   261016P00055000",6.7,9.6,0.2852,-0.999641,0.00065,-0.000164,0.000092,-0.012045,{"strike":549,"call":550,"put":561,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":551,"symbol":551,"bid":291,"ask":73,"last":477,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":39},"TZA   261016C00060000",-0.04,231,688,0.9401,0.056122,0.017051,-0.046824,0.00797,0.000553,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":327,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"TZA   261016P00060000",11.85,12.7,11.75,-2.65,12,0.4389,-0.999783,0.000264,-0.000158,0.000058,-0.013141,"2026-10-08T20:07:02.082528+00:00"]