[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBAN":3,"homepage-market-summary":34,"stock-options-CBAN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBAN","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},"Colony Bankcorp Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Colony Bankcorp Inc is a bank holding company. The bank provides a broad range of banking services to its retail and commercial customers. Its product line includes loans to small and medium-sized businesses, residential and commercial construction and land development loans, commercial real estate loans, agri-business and production loans, residential mortgage loans, consumer loans, and a variety of demand, savings, and time deposit products. The company's segments include the Banking Division, Retail Mortgage Division and small business specialty lending divisions. It generates maximum revenue from the Banking Division.","528","Fitzgerald, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3472,0.48,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},20.45,20.66,20.28,20.29,0.16,0.79,101581.253089,2432,20.4347,22.4581,15.8,183960.861329004,69.8,7169,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":201,"updated_at":327,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},0,166,0.01,[188,189,193,197],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",196,"270416",[202,218,232,252,272,292,312],{"strike":203,"call":204,"put":214,"callItm":43,"putItm":14,"isAtm":14},12.5,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":184,"rho":213,"in_the_money":43},"CBAN  261016C00012500",7.1,9.9,7.76,0.5469,0.999998,0.000004,-0.000001,0.004794,{"contract_symbol":215,"symbol":215,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CBAN  261016P00012500",0.2,0.3112,{"strike":219,"call":220,"put":228,"callItm":43,"putItm":14,"isAtm":14},15,{"contract_symbol":221,"symbol":221,"bid":222,"ask":206,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":209,"implied_volatility":209,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":43},"CBAN  261016C00015000",3.1,0.998396,0.002368,-0.000405,0.000208,0.00574,{"contract_symbol":229,"symbol":229,"bid":184,"ask":230,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":184,"gamma":231,"theta":184,"vega":184,"rho":184,"in_the_money":14},"CBAN  261016P00015000",0.75,0.000001,{"strike":233,"call":234,"put":244,"callItm":43,"putItm":14,"isAtm":14},17.5,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":184,"changePercent":9,"volume":184,"openInterest":50,"open_interest":50,"iv":209,"implied_volatility":209,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":43},"CBAN  261016C00017500",2.2,5.1,2.75,0.934217,0.058426,-0.010006,0.005125,0.006171,{"contract_symbol":245,"symbol":245,"bid":184,"ask":230,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":50,"open_interest":50,"iv":217,"implied_volatility":217,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"CBAN  261016P00017500",0.45,-0.004848,0.011287,-0.000626,0.000563,-0.000039,{"strike":253,"call":254,"put":264,"callItm":43,"putItm":14,"isAtm":43},20,{"contract_symbol":255,"symbol":255,"bid":184,"ask":256,"last":257,"change":184,"changePercent":9,"volume":184,"openInterest":258,"open_interest":258,"iv":209,"implied_volatility":209,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":43},"CBAN  261016C00020000",4.2,1.05,127,0.603066,0.176019,-0.030144,0.015441,0.004305,{"contract_symbol":265,"symbol":265,"bid":184,"ask":266,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"CBAN  261016P00020000",1.15,-0.346219,0.295994,-0.016412,0.014775,-0.00283,{"strike":273,"call":274,"put":283,"callItm":14,"putItm":43,"isAtm":43},22.5,{"contract_symbol":275,"symbol":275,"bid":184,"ask":230,"last":106,"change":184,"changePercent":9,"volume":184,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"CBAN  261016C00022500",27,0.5085,0.181528,0.129538,-0.019174,0.010565,0.00135,{"contract_symbol":284,"symbol":284,"bid":184,"ask":285,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":43},"CBAN  261016P00022500",4.9,0.4005,-0.880754,0.12416,-0.011402,0.007976,-0.007729,{"strike":70,"call":293,"put":303,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":294,"symbol":294,"bid":184,"ask":295,"last":296,"change":184,"changePercent":9,"volume":184,"openInterest":297,"open_interest":297,"iv":277,"implied_volatility":277,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"CBAN  261016C00025000",0.3,0.1,10,0.024557,0.028273,-0.004185,0.002306,0.000186,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":286,"implied_volatility":286,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":43},"CBAN  261016P00025000",3.6,7,-0.994166,0.010339,-0.000949,0.000664,-0.009544,{"strike":313,"call":314,"put":320,"callItm":14,"putItm":43,"isAtm":14},30,{"contract_symbol":315,"symbol":315,"bid":184,"ask":230,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":277,"implied_volatility":277,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":231,"in_the_money":14},"CBAN  261016C00030000",0.000073,0.000144,-0.000021,0.000012,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":286,"implied_volatility":286,"delta":324,"gamma":325,"theta":184,"vega":184,"rho":326,"in_the_money":43},"CBAN  261016P00030000",8.7,12,-0.999999,0.000002,-0.011506,"2026-10-02T23:00:32.109791+00:00"]