[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRSU":3,"homepage-market-summary":31,"stock-options-PRSU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRSU","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},"Pursuit Attractions and Hospitality, Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Pursuit Attractions and Hospitality Inc is an attractions and hospitality company that owns and operates a collection of inspiring and unforgettable experiences at iconic destinations across the United States, Canada, Iceland and Costa Rica. Its elevated hospitality offerings include point-of-interest attractions and distinctive lodges, as well as integrated restaurants, retail options, and transportation that allow visitors to discover and connect with breathtaking national parks and renowned travel locations.","2,100","Denver, CO",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},52.5,52.76,53.01,52.2,52.73,-0.23,-0.44,310565.41965,4538,52.5534,56.52,32.029999,239893.7544230956,83.6,5609,{"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":375,"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",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,386,0,[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",[200,218,234,249,263,282,302,324,344,361],{"strike":201,"call":202,"put":209,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":208,"in_the_money":74},"PRSU  261016C00025000",24.9,28.9,0.2522,1,0.005663,{"contract_symbol":210,"symbol":210,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"PRSU  261016P00025000",0.75,1.3764,-0.000134,0.000048,-0.00034,0.000041,-0.000002,{"strike":219,"call":220,"put":226,"callItm":74,"putItm":14,"isAtm":14},30,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":224,"implied_volatility":224,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":225,"in_the_money":74},"PRSU  261016C00030000",20,23.9,0.2638,0.006796,{"contract_symbol":227,"symbol":227,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"PRSU  261016P00030000",4.9,-0.002857,0.000812,-0.005705,0.000686,-0.000036,{"strike":235,"call":236,"put":241,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":240,"in_the_money":74},"PRSU  261016C00035000",14.8,19.5,0.007928,{"contract_symbol":242,"symbol":242,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"PRSU  261016P00035000",1.5561,-0.035468,0.006417,-0.05747,0.006111,-0.00046,{"strike":250,"call":251,"put":256,"callItm":74,"putItm":14,"isAtm":14},40,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":224,"implied_volatility":224,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":255,"in_the_money":74},"PRSU  261016C00040000",10,14.5,0.009062,{"contract_symbol":257,"symbol":257,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"PRSU  261016P00040000",-0.084544,0.014372,-0.100995,0.012143,-0.0011,{"strike":264,"call":265,"put":274,"callItm":74,"putItm":14,"isAtm":14},45,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":224,"implied_volatility":224,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":74},"PRSU  261016C00045000",5,9.5,0.999887,0.000215,-0.000055,0.000035,0.010193,{"contract_symbol":275,"symbol":275,"bid":184,"ask":228,"last":276,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":243,"implied_volatility":243,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"PRSU  261016P00045000",1.05,-0.231839,0.025054,-0.224389,0.023861,-0.00315,{"strike":283,"call":284,"put":293,"callItm":74,"putItm":14,"isAtm":74},50,{"contract_symbol":285,"symbol":285,"bid":286,"ask":228,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":74},"PRSU  261016C00050000",0.5,0.0795,0.999423,0.003262,-0.000076,0.000159,0.011319,{"contract_symbol":294,"symbol":294,"bid":184,"ask":228,"last":295,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"PRSU  261016P00050000",2.6,0.8073,-0.347443,0.058402,-0.141194,0.028943,-0.004455,{"strike":303,"call":304,"put":315,"callItm":14,"putItm":74,"isAtm":74},55,{"contract_symbol":305,"symbol":305,"bid":184,"ask":306,"last":307,"change":184,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"PRSU  261016C00055000",0.35,0.2,382,0.5885,0.281949,0.073258,-0.094099,0.026463,0.00315,{"contract_symbol":316,"symbol":316,"bid":317,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":74},"PRSU  261016P00055000",0.8,0.3678,-0.833078,0.086786,-0.043552,0.019595,-0.010548,{"strike":325,"call":326,"put":334,"callItm":14,"putItm":74,"isAtm":14},60,{"contract_symbol":327,"symbol":327,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"PRSU  261016C00060000",0.8762,0.153365,0.034519,-0.098024,0.018512,0.001689,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":74},"PRSU  261016P00060000",5.5,10.2,0.2401,-0.999961,0.000086,-0.000018,0.000013,-0.013591,{"strike":345,"call":346,"put":354,"callItm":14,"putItm":74,"isAtm":14},65,{"contract_symbol":347,"symbol":347,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"PRSU  261016C00065000",0.8923,0.056311,0.016211,-0.047876,0.008879,0.000628,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":358,"implied_volatility":358,"delta":359,"gamma":184,"theta":184,"vega":184,"rho":360,"in_the_money":74},"PRSU  261016P00065000",10.9,15,0.2336,-1,-0.014725,{"strike":362,"call":363,"put":370,"callItm":14,"putItm":74,"isAtm":14},70,{"contract_symbol":364,"symbol":364,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":348,"implied_volatility":348,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"PRSU  261016C00070000",0.016245,0.005801,-0.017131,0.003177,0.000183,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":338,"implied_volatility":338,"delta":359,"gamma":184,"theta":184,"vega":184,"rho":374,"in_the_money":74},"PRSU  261016P00070000",15.9,20.1,-0.015856,"2026-10-08T13:34:11.928187+00:00"]