[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCYO":3,"homepage-market-summary":30,"stock-options-PCYO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCYO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pure Cycle Corporation","Nasdaq",null,"WATER SUPPLY","Pure Cycle Corp is a diversified land and water resource development company. The company designs, constructs, manages, operates, and maintains water and wastewater systems. The firm operates in three business segments namely Water and wastewater resource development, Land development, and the Single-Family Rental Segment. It generates maximum revenue from the Land development segment. The land resource development segment includes all the activities necessary to develop and sell finished lots.","44","Watkins, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.96,10.89,11.01,10.99,-0.03,-0.27,52609.400981,1419,10.9605,12.44,9.705,62018.36786644621,45.9,8176,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":341,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,19,8.5,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",163,"270319",[199,211,225,243,266,286,301,314,328],{"strike":200,"call":201,"put":207,"callItm":73,"putItm":14,"isAtm":14},2.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":73},"PCYO  261016C00002500",7,10.1,0.9059,0.000616,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PCYO  261016P00002500",1.55,1.7536,{"strike":212,"call":213,"put":218,"callItm":73,"putItm":14,"isAtm":14},5,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":73},"PCYO  261016C00005000",4.5,7.6,0.001233,{"contract_symbol":219,"symbol":219,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"PCYO  261016P00005000",-0.001405,0.001523,-0.00077,0.000079,-0.000004,{"strike":226,"call":227,"put":236,"callItm":73,"putItm":14,"isAtm":14},7.5,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":73},"PCYO  261016C00007500",1.95,5.1,0.996908,0.006031,-0.000814,0.000162,0.001841,{"contract_symbol":237,"symbol":237,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"PCYO  261016P00007500",-0.064846,0.041936,-0.021206,0.002178,-0.000199,{"strike":244,"call":245,"put":256,"callItm":73,"putItm":14,"isAtm":73},10,{"contract_symbol":246,"symbol":246,"bid":181,"ask":247,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":73},"PCYO  261016C00010000",2.55,1.15,2,0.7579,0.796657,0.216775,-0.020476,0.004866,0.001877,{"contract_symbol":257,"symbol":257,"bid":181,"ask":209,"last":258,"change":181,"changePercent":9,"volume":181,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"PCYO  261016P00010000",0.05,17,0.6939,-0.185196,0.223659,-0.01771,0.004597,-0.000532,{"strike":267,"call":268,"put":276,"callItm":14,"putItm":73,"isAtm":73},12.5,{"contract_symbol":269,"symbol":269,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"PCYO  261016C00012500",1.3209,0.298007,0.15248,-0.043751,0.005966,0.00071,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":73},"PCYO  261016P00012500",0.1,3.2,0.2293,-0.99986,0.001375,-0.000012,0.000009,-0.003082,{"strike":287,"call":288,"put":296,"callItm":14,"putItm":73,"isAtm":14},15,{"contract_symbol":289,"symbol":289,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"PCYO  261016C00015000",1.3169,0.078662,0.064765,-0.01847,0.002526,0.000194,{"contract_symbol":297,"symbol":297,"bid":200,"ask":298,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":280,"implied_volatility":280,"delta":299,"gamma":181,"theta":181,"vega":181,"rho":300,"in_the_money":73},"PCYO  261016P00015000",5.7,-1,-0.003698,{"strike":302,"call":303,"put":310,"callItm":14,"putItm":73,"isAtm":14},17.5,{"contract_symbol":304,"symbol":304,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":290,"implied_volatility":290,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"PCYO  261016C00017500",0.015402,0.017094,-0.004875,0.000667,0.000039,{"contract_symbol":311,"symbol":311,"bid":212,"ask":312,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":280,"implied_volatility":280,"delta":299,"gamma":181,"theta":181,"vega":181,"rho":313,"in_the_money":73},"PCYO  261016P00017500",8.2,-0.004315,{"strike":315,"call":316,"put":323,"callItm":14,"putItm":73,"isAtm":14},20,{"contract_symbol":317,"symbol":317,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"PCYO  261016C00020000",0.002587,0.00352,-0.00101,0.000138,0.000007,{"contract_symbol":324,"symbol":324,"bid":226,"ask":325,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":299,"gamma":181,"theta":181,"vega":181,"rho":327,"in_the_money":73},"PCYO  261016P00020000",10.7,0.2294,-0.004931,{"strike":329,"call":330,"put":337,"callItm":14,"putItm":73,"isAtm":14},22.5,{"contract_symbol":331,"symbol":331,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"PCYO  261016C00022500",0.000384,0.000612,-0.000176,0.000024,0.000001,{"contract_symbol":338,"symbol":338,"bid":244,"ask":339,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":299,"gamma":181,"theta":181,"vega":181,"rho":340,"in_the_money":73},"PCYO  261016P00022500",13.2,-0.005548,"2026-10-08T04:52:53.009698+00:00"]