[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPLI":3,"homepage-market-summary":31,"stock-options-PPLI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPLI","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},"People Incorporated Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","People Inc is a media and publishing business that operates a portfolio of brands, including PEOPLE, Food & Wine, Travel + Leisure, InStyle, Better Homes & Gardens, and Southern Living. The company also holds a minority equity stake in MGM Resorts International.","5,156","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.59,41.2,41.68,40.56,41.29,-0.7,-1.7,932185.108631,14376,40.8578,48.32,29.56,1122398.7914638845,58.8,8487,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":388,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,3906,0.02,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",162,"270319",[200,220,239,257,278,302,328,353,373],{"strike":201,"call":202,"put":212,"callItm":74,"putItm":14,"isAtm":14},20,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":74},"PPLI  261016C00020000",20.1,22.8,1.4417,0.999402,0.000228,-0.00107,0.000134,0.004925,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":182,"in_the_money":14},"PPLI  261016P00020000",0.35,1.0433,-0.000005,0.000004,-0.000009,0.000002,{"strike":221,"call":222,"put":232,"callItm":74,"putItm":14,"isAtm":14},22.5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":74},"PPLI  261016C00022500",17.2,20.3,1.407,0.99729,0.000931,-0.004157,0.000532,0.005519,{"contract_symbol":233,"symbol":233,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"PPLI  261016P00022500",-0.000115,0.000068,-0.000167,0.000029,-0.000001,{"strike":240,"call":241,"put":250,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":74},"PPLI  261016C00025000",14.7,17.8,0.987902,0.003423,-0.016048,0.002005,0.006033,{"contract_symbol":251,"symbol":251,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":14},"PPLI  261016P00025000",-0.001182,0.00059,-0.001449,0.00025,-0.000012,{"strike":258,"call":259,"put":269,"callItm":74,"putItm":14,"isAtm":14},30,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":201,"open_interest":201,"iv":206,"implied_volatility":206,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":74},"PPLI  261016C00030000",10.3,12.8,8.37,0.926281,0.015204,-0.071277,0.008904,0.006577,{"contract_symbol":270,"symbol":270,"bid":182,"ask":214,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":215,"implied_volatility":215,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"PPLI  261016P00030000",0.11,1,-0.026967,0.009364,-0.022989,0.003969,-0.000288,{"strike":279,"call":280,"put":292,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":74},"PPLI  261016C00035000",4.7,7.8,7,4,0.861,0.877694,0.036943,-0.06177,0.012922,0.007319,{"contract_symbol":293,"symbol":293,"bid":182,"ask":294,"last":295,"change":182,"changePercent":9,"volume":182,"openInterest":284,"open_interest":284,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"PPLI  261016P00035000",0.25,0.17,0.5952,-0.05132,0.027758,-0.022178,0.006711,-0.000534,{"strike":303,"call":304,"put":316,"callItm":74,"putItm":14,"isAtm":74},40,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":182,"changePercent":9,"volume":182,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":74},"PPLI  261016C00040000",0.65,3.6,2.2,3732,0.2767,0.640091,0.2121,-0.036633,0.023842,0.006151,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":182,"changePercent":9,"volume":182,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"PPLI  261016P00040000",0.15,2,0.78,57,0.3424,-0.382391,0.174795,-0.046226,0.024313,-0.003975,{"strike":329,"call":330,"put":341,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":331,"symbol":331,"bid":182,"ask":332,"last":333,"change":182,"changePercent":9,"volume":182,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"PPLI  261016C00045000",1.65,0.27,73,0.6776,0.179777,0.060713,-0.062865,0.016712,0.0017,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":182,"changePercent":9,"volume":182,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":74},"PPLI  261016P00045000",2.8,5.4,2.05,10,0.4771,-0.909741,0.053512,-0.027477,0.010372,-0.010223,{"strike":354,"call":355,"put":365,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":356,"symbol":356,"bid":182,"ask":357,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":319,"open_interest":319,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"PPLI  261016C00050000",0.75,0.05,1.0307,0.113644,0.029299,-0.070202,0.012267,0.001054,{"contract_symbol":366,"symbol":366,"bid":367,"ask":261,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":217,"rho":372,"in_the_money":74},"PPLI  261016P00050000",7.7,0.3132,-0.999988,0.000028,-0.000006,-0.012328,{"strike":374,"call":375,"put":382,"callItm":14,"putItm":74,"isAtm":14},55,{"contract_symbol":376,"symbol":376,"bid":182,"ask":357,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":359,"implied_volatility":359,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"PPLI  261016C00055000",0.036225,0.012099,-0.02899,0.005066,0.00034,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":368,"implied_volatility":368,"delta":386,"gamma":182,"theta":182,"vega":182,"rho":387,"in_the_money":74},"PPLI  261016P00055000",12.7,15.3,-1,-0.013561,"2026-10-08T12:46:13.292656+00:00"]