[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNTG":3,"homepage-market-summary":31,"stock-options-PNTG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PNTG","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},"The Pennant Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Pennant Group Inc is engaged in providing healthcare services to patients of all ages, including the growing senior population, in the United States. It operates in multiple lines of business including home health, hospice, and senior living which includes the company's assisted living, independent living, and memory care communities across Arizona, California, Colorado, Idaho, Montana, Nevada, Oklahoma, Oregon, Texas, Utah, Washington, Wisconsin, and Wyoming. It operates in two segments; home health and hospice services and senior living services. The company generates majority of its revenue from home health and hospice services segment, which includes its home health, hospice and home care businesses.","9,700","Eagle, ID",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},39.62,39.95,40.49,39.13,39.955,-0.335,-0.84,979954.744492,7743,39.7612,42.74,22.255,291420.9190686972,84.8,1764,{"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":383,"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",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,71,0.73,[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},"2027-02-19",134,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",225,"270521",[200,218,233,247,264,288,312,334,355,370],{"strike":201,"call":202,"put":209,"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":182,"theta":182,"vega":182,"rho":208,"in_the_money":74},"PNTG  261016C00020000",18,22,0.4687,1,0.004931,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"PNTG  261016P00020000",4.7,1.7016,-0.003551,0.001006,-0.006258,0.000662,-0.000038,{"strike":219,"call":220,"put":226,"callItm":74,"putItm":14,"isAtm":14},22.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":74},"PNTG  261016C00022500",15.3,19.5,0.4686,0.005548,{"contract_symbol":227,"symbol":227,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":14},"PNTG  261016P00022500",-0.012186,0.00299,-0.018604,0.001969,-0.000131,{"strike":234,"call":235,"put":240,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":239,"in_the_money":74},"PNTG  261016C00025000",13,17,0.006164,{"contract_symbol":241,"symbol":241,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"PNTG  261016P00025000",-0.031663,0.006721,-0.041818,0.004427,-0.000345,{"strike":248,"call":249,"put":257,"callItm":74,"putItm":14,"isAtm":14},30,{"contract_symbol":250,"symbol":250,"bid":178,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":74},"PNTG  261016C00030000",12,0.999932,0.000094,-0.000044,0.000017,0.007397,{"contract_symbol":258,"symbol":258,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"PNTG  261016P00030000",-0.120089,0.018906,-0.117634,0.012452,-0.001347,{"strike":265,"call":266,"put":278,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":74},"PNTG  261016C00035000",3,7,5.34,2,0.227,0.999764,0.000626,-0.000069,0.000055,0.008628,{"contract_symbol":279,"symbol":279,"bid":182,"ask":280,"last":281,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"PNTG  261016P00035000",4.8,0.45,1.0625,-0.204242,0.042888,-0.104042,0.017638,-0.002198,{"strike":289,"call":290,"put":301,"callItm":14,"putItm":74,"isAtm":74},40,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":234,"open_interest":234,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"PNTG  261016C00040000",0.5,0.95,0.92,0.3185,0.434132,0.198593,-0.043286,0.024481,0.004089,{"contract_symbol":302,"symbol":302,"bid":180,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":74},"PNTG  261016P00040000",1.35,1.25,28,0.3437,-0.559567,0.18448,-0.046834,0.024543,-0.005728,{"strike":313,"call":314,"put":324,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":315,"symbol":315,"bid":182,"ask":211,"last":316,"change":182,"changePercent":9,"volume":182,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"PNTG  261016C00045000",1.38,11,0.7358,0.148196,0.050521,-0.058782,0.014389,0.001366,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":74},"PNTG  261016P00045000",3.5,7.2,0.6581,-0.881079,0.048545,-0.045185,0.012366,-0.009991,{"strike":335,"call":336,"put":345,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":337,"symbol":337,"bid":182,"ask":211,"last":338,"change":182,"changePercent":9,"volume":182,"openInterest":268,"open_interest":268,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"PNTG  261016C00050000",0.1,1.2911,0.147696,0.028728,-0.102908,0.014356,0.001305,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":74},"PNTG  261016P00050000",8.5,12.1,0.3494,-0.999987,0.000026,-0.000007,0.000003,-0.012329,{"strike":356,"call":357,"put":364,"callItm":14,"putItm":74,"isAtm":14},55,{"contract_symbol":358,"symbol":358,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":339,"implied_volatility":339,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"PNTG  261016C00055000",0.064699,0.015728,-0.056341,0.00786,0.00058,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":349,"implied_volatility":349,"delta":368,"gamma":182,"theta":182,"vega":182,"rho":369,"in_the_money":74},"PNTG  261016P00055000",13.5,17.1,-1,-0.013562,{"strike":371,"call":372,"put":379,"callItm":14,"putItm":74,"isAtm":14},60,{"contract_symbol":373,"symbol":373,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":253,"in_the_money":14},"PNTG  261016C00060000",1.0992,0.010222,0.003973,-0.010315,0.00169,{"contract_symbol":380,"symbol":380,"bid":381,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":349,"implied_volatility":349,"delta":368,"gamma":182,"theta":182,"vega":182,"rho":382,"in_the_money":74},"PNTG  261016P00060000",18.5,-0.014794,"2026-10-08T11:36:09.070280+00:00"]