[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BC":3,"homepage-market-summary":35,"stock-options-BC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BC","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},"Brunswick Corporation","NYSE",null,"ENGINES & TURBINES","Brunswick is a leading manufacturer in the marine recreation industry. The firm has more than 60 brands delivering products across propulsion (outboard, sterndrive, and inboard engines, propulsion-related controls, rigging, and propellers), parts, accessories, and technology, and boats (including well-known brands like Boston Whaler and Sea Ray). It also owns more than 450 Freedom Boat Club locations as well as Boateka, which facilitates transactions in the used-boat market. Brunswick's focus surrounds building the innovative marine and recreational experiences, technologies, and connections supported by quality and innovation.","14,000","Mettawa, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6899,1.76,"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},65.43,65.3,66.49,65.02,64.22,1.21,1.88,702432.927055,18580,65.7623,90.25,58.56,814165.3317607092,21.7,11278,{"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":132,"expiration_iv":132,"kpis":184,"expirations":187,"strikes":201,"updated_at":485,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":58,"implied_volatility":132},61,410,[188,189,193,197],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":181,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":181,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",168,"270319",[202,224,243,265,290,318,346,369,393,410,425,439,448,457,466,476],{"strike":203,"call":204,"put":215,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":44},"BC    261016C00045000",19.6,22.7,0,0.6795,0.998007,0.000726,-0.001964,0.00081,0.017208,{"contract_symbol":216,"symbol":216,"bid":208,"ask":217,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"BC    261016P00045000",0.15,0.5838,-0.000432,0.000208,-0.000415,0.000199,-0.000011,{"strike":225,"call":226,"put":235,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":44},"BC    261016C00050000",14.4,16.9,0.981581,0.005185,-0.014029,0.005785,0.018693,{"contract_symbol":236,"symbol":236,"bid":208,"ask":237,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"BC    261016P00050000",0.75,-0.007983,0.002925,-0.005841,0.002804,-0.000208,{"strike":244,"call":245,"put":257,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":250,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":209,"implied_volatility":209,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"BC    261016C00055000",9.2,12,10.8,2.38,26,0.914871,0.017891,-0.048414,0.019963,0.018822,{"contract_symbol":258,"symbol":258,"bid":208,"ask":259,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"BC    261016P00055000",0.95,-0.057509,0.015403,-0.030762,0.014765,-0.001517,{"strike":266,"call":267,"put":279,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":9,"changePercent":9,"volume":272,"openInterest":208,"open_interest":208,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":44},"BC    261016C00060000",4.9,7.1,5.5,4,0.4807,0.833299,0.040565,-0.054939,0.032021,0.018611,{"contract_symbol":280,"symbol":280,"bid":208,"ask":281,"last":282,"change":208,"changePercent":9,"volume":208,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"BC    261016P00060000",0.85,0.64,57,0.3748,-0.111803,0.039611,-0.032609,0.024378,-0.002909,{"strike":291,"call":292,"put":306,"callItm":44,"putItm":14,"isAtm":44},65,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"BC    261016C00065000",1.25,3.6,2.18,-2.32,6,3,0.4328,0.547827,0.071423,-0.07839,0.050754,0.012818,{"contract_symbol":307,"symbol":307,"bid":51,"ask":308,"last":309,"change":310,"changePercent":9,"volume":311,"openInterest":266,"open_interest":266,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"BC    261016P00065000",1.65,1.5,-0.97,10,0.2683,-0.439688,0.114714,-0.048389,0.050537,-0.011481,{"strike":319,"call":320,"put":333,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":272,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"BC    261016C00070000",0.1,0.8,0.5,-0.7,7,0.3668,0.182992,0.056412,-0.04447,0.033974,0.004419,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":311,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"BC    261016P00070000",3.5,6.2,4.24,-0.06,64,0.3097,-0.860586,0.055933,-0.031431,0.02844,-0.023456,{"strike":347,"call":348,"put":357,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":349,"symbol":349,"bid":208,"ask":237,"last":350,"change":208,"changePercent":9,"volume":208,"openInterest":326,"open_interest":326,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"BC    261016C00075000",0.05,0.4489,0.0657,0.022224,-0.026251,0.016383,0.001588,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":208,"changePercent":9,"volume":208,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":44},"BC    261016P00075000",7.9,10.5,8.22,2,0.3657,-0.969254,0.014817,-0.011615,0.008898,-0.028017,{"strike":370,"call":371,"put":382,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":372,"symbol":372,"bid":208,"ask":373,"last":374,"change":375,"changePercent":9,"volume":51,"openInterest":311,"open_interest":311,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"BC    261016C00080000",1.2,0.04,-1.24,0.4161,0.007632,0.003944,-0.004002,0.002695,0.000187,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"BC    261016P00080000",13.3,15.4,11.8,0.272,-0.999911,0.000102,-0.000044,0.000046,-0.030683,{"strike":394,"call":395,"put":403,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":396,"symbol":396,"bid":208,"ask":373,"last":322,"change":208,"changePercent":9,"volume":208,"openInterest":397,"open_interest":397,"iv":376,"implied_volatility":376,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"BC    261016C00085000",51,0.000762,0.000492,-0.000499,0.000336,0.000019,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":407,"gamma":408,"theta":208,"vega":208,"rho":409,"in_the_money":44},"BC    261016P00085000",18.3,20.6,-0.999999,0.000001,-0.032603,{"strike":411,"call":412,"put":419,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":413,"symbol":413,"bid":208,"ask":350,"last":414,"change":208,"changePercent":9,"volume":208,"openInterest":362,"open_interest":362,"iv":376,"implied_volatility":376,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":408,"in_the_money":14},"BC    261016C00090000",1.07,0.000054,0.000042,-0.000042,0.000028,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":424,"in_the_money":44},"BC    261016P00090000",23,25.6,-1,-0.034521,{"strike":426,"call":427,"put":434,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":428,"symbol":428,"bid":208,"ask":429,"last":350,"change":208,"changePercent":9,"volume":208,"openInterest":430,"open_interest":430,"iv":376,"implied_volatility":376,"delta":431,"gamma":431,"theta":432,"vega":433,"rho":208,"in_the_money":14},"BC    261016C00095000",2.15,71,0.000003,-0.000003,0.000002,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":438,"in_the_money":44},"BC    261016P00095000",28,30.6,-0.036439,{"strike":440,"call":441,"put":443,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":442,"symbol":442,"bid":208,"ask":350,"last":350,"change":208,"changePercent":9,"volume":208,"openInterest":225,"open_interest":225,"iv":376,"implied_volatility":376,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"BC    261016C00100000",{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":447,"in_the_money":44},"BC    261016P00100000",32.9,35.9,-0.038357,{"strike":449,"call":450,"put":452,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":451,"symbol":451,"bid":208,"ask":429,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":376,"implied_volatility":376,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"BC    261016C00105000",{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":456,"in_the_money":44},"BC    261016P00105000",37.9,40.9,-0.040274,{"strike":458,"call":459,"put":461,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":460,"symbol":460,"bid":208,"ask":429,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":376,"implied_volatility":376,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"BC    261016C00110000",{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":465,"in_the_money":44},"BC    261016P00110000",42.9,46,-0.042192,{"strike":467,"call":468,"put":471,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":469,"symbol":469,"bid":208,"ask":470,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":376,"implied_volatility":376,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"BC    261016C00115000",1.75,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":475,"in_the_money":44},"BC    261016P00115000",48,50.9,-0.04411,{"strike":477,"call":478,"put":480,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":479,"symbol":479,"bid":208,"ask":429,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":376,"implied_volatility":376,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"BC    261016C00120000",{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":387,"implied_volatility":387,"delta":423,"gamma":208,"theta":208,"vega":208,"rho":484,"in_the_money":44},"BC    261016P00120000",52.9,55.9,-0.046028,"2026-10-02T22:43:55.328852+00:00"]