[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBT":3,"homepage-market-summary":35,"stock-options-BBT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBT","2026-10-02",{"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},"Beacon Financial Corporation","NYSE",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Beacon Financial Corp operates as a multi-bank holding company. It offers commercial, business, and retail banking services, including a full complement of cash management products, online banking services, and consumer and residential loans.","2,050","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5519,1.29,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},28.34,28.3,28.61,28.15,28.1,0.24,0.85,736435.560338,12938,28.3229,32.83,22.81,864865.5841995777,55.2,10889,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":352,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,12,5,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",[204,221,235,253,274,296,317,334],{"strike":205,"call":206,"put":212,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":211,"in_the_money":44},"BBT   261016C00017500",9.8,13,0.3019,0.006712,{"contract_symbol":213,"symbol":213,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"BBT   261016P00017500",4.1,1.1085,-0.009926,0.004304,-0.005815,0.00147,-0.000116,{"strike":222,"call":223,"put":228,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":227,"in_the_money":44},"BBT   261016C00020000",7.4,10.5,0.007671,{"contract_symbol":229,"symbol":229,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"BBT   261016P00020000",-0.043259,0.014924,-0.020163,0.005096,-0.000515,{"strike":236,"call":237,"put":246,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":44},"BBT   261016C00022500",4.9,8.5,0.999958,0.000105,-0.00001,0.00001,0.008629,{"contract_symbol":247,"symbol":247,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"BBT   261016P00022500",-0.120698,0.032648,-0.044108,0.011148,-0.001466,{"strike":71,"call":254,"put":265,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":44},"BBT   261016C00025000",2.45,5.9,3.2,0.1771,0.99986,0.000552,-0.000019,0.00003,0.009587,{"contract_symbol":266,"symbol":266,"bid":186,"ask":267,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"BBT   261016P00025000",4.2,0.7739,-0.183219,0.061773,-0.040677,0.014726,-0.002168,{"strike":275,"call":276,"put":285,"callItm":14,"putItm":44,"isAtm":44},30,{"contract_symbol":277,"symbol":277,"bid":186,"ask":267,"last":278,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"BBT   261016C00030000",0.36,0.6539,0.351789,0.102253,-0.048067,0.020596,0.003515,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":51,"change":186,"changePercent":9,"volume":186,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"BBT   261016P00030000",0.75,2.6,10,0.2695,-0.853628,0.153346,-0.012246,0.01273,-0.009957,{"strike":297,"call":298,"put":306,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":299,"symbol":299,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"BBT   261016C00035000",0.6935,0.068614,0.03435,-0.018164,0.007338,0.000703,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"BBT   261016P00035000",5.7,7.6,4.4,0.6268,-0.951349,0.029006,-0.01253,0.005601,-0.012921,{"strike":318,"call":319,"put":326,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":320,"symbol":320,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":300,"implied_volatility":300,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"BBT   261016C00040000",0.006768,0.004914,-0.002599,0.00105,0.00007,{"contract_symbol":327,"symbol":327,"bid":226,"ask":328,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"BBT   261016P00040000",12.9,-0.996982,0.002644,-0.001142,0.00051,-0.01531,{"strike":335,"call":336,"put":343,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":337,"symbol":337,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":300,"implied_volatility":300,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"BBT   261016C00045000",0.000424,0.000396,-0.00021,0.000085,0.000004,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":311,"implied_volatility":311,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":44},"BBT   261016P00045000",14.5,17.7,-0.999894,0.00012,-0.000052,0.000023,-0.017258,"2026-10-02T22:43:41.130474+00:00"]