[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBSH":3,"homepage-market-summary":35,"stock-options-CBSH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBSH","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},"Commerce Bancshares Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Commerce Bancshares Inc operates as the bank holding company for Commerce Bank. The bank is engaged in the general banking business, providing a broad range of retail, mortgage banking, corporate, investment, trust, and asset management products and services to individuals, businesses, and municipalities. The company has three reportable segments. The Commercial segment provides lending, leasing, deposit, payment, and cash management services to business and government customers. The Retail Banking segment offers consumer deposits, consumer lending, mortgage banking, and debit and credit card services through its branch network. The Wealth segment provides trust, estate planning, brokerage, and investment management services to individual and institutional clients.","4,976","Kansas City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9899,1.1,"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},55.28,55.09,55.8,55.03,54.83,0.45,0.82,808209.845813,16204,55.2519,60.92,46.99,1189877.4636260718,59.5,11731,{"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":187,"strikes":201,"updated_at":421,"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",0.5,{"total_volume":186,"total_open_interest":186,"put_call_ratio":9,"implied_volatility":184},0,[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},"2027-02-19",140,"270219",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",231,"270521",[202,214,229,247,265,284,303,324,344,362,381,398,411],{"strike":203,"call":204,"put":210,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":209,"in_the_money":44},"CBSH  261016C00030000",23.7,27.7,0.522,0.011506,{"contract_symbol":211,"symbol":211,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CBSH  261016P00030000",4.9,0.4978,{"strike":215,"call":216,"put":225,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":44},"CBSH  261016C00035000",19,23,0.999997,0.000003,-0.000003,0.000002,0.013424,{"contract_symbol":226,"symbol":226,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":227,"gamma":228,"theta":227,"vega":228,"rho":186,"in_the_money":14},"CBSH  261016P00035000",-0.000001,0.000001,{"strike":230,"call":231,"put":239,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":232,"symbol":232,"bid":182,"ask":233,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":44},"CBSH  261016C00040000",18,0.99935,0.000401,-0.000457,0.000245,0.015327,{"contract_symbol":240,"symbol":240,"bid":186,"ask":241,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"CBSH  261016P00040000",1.25,-0.00038,0.000255,-0.000265,0.000149,-0.000008,{"strike":248,"call":249,"put":258,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":44},"CBSH  261016C00045000",8.5,12.9,0.980475,0.008394,-0.009569,0.005136,0.016829,{"contract_symbol":259,"symbol":259,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"CBSH  261016P00045000",-0.01542,0.007195,-0.00746,0.004198,-0.000339,{"strike":266,"call":267,"put":276,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":208,"implied_volatility":208,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":44},"CBSH  261016C00050000",3.5,8,0.849215,0.0414,-0.047196,0.02533,0.015802,{"contract_symbol":277,"symbol":277,"bid":186,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":213,"implied_volatility":213,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CBSH  261016P00050000",1.55,-0.140418,0.041383,-0.042903,0.024145,-0.003132,{"strike":285,"call":286,"put":295,"callItm":44,"putItm":14,"isAtm":44},55,{"contract_symbol":287,"symbol":287,"bid":127,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":44},"CBSH  261016C00055000",5,0.5742,0.540377,0.06385,-0.08806,0.042968,0.010454,{"contract_symbol":296,"symbol":296,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"CBSH  261016P00055000",0.3189,-0.455198,0.114836,-0.048845,0.042917,-0.010126,{"strike":304,"call":305,"put":314,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":306,"symbol":306,"bid":186,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"CBSH  261016C00060000",1.95,0.4512,0.188615,0.055302,-0.047102,0.029246,0.003813,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"CBSH  261016P00060000",2.5,6.7,0.3668,-0.865345,0.054579,-0.03072,0.023464,-0.020258,{"strike":325,"call":326,"put":334,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":327,"symbol":327,"bid":186,"ask":241,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"CBSH  261016C00065000",0.4624,0.040645,0.017438,-0.0156,0.009451,0.000831,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"CBSH  261016P00065000",7.5,12,0.5011,-0.945378,0.020396,-0.021421,0.011978,-0.023818,{"strike":345,"call":346,"put":353,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":347,"symbol":347,"bid":186,"ask":212,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"CBSH  261016C00070000",0.00521,0.002996,-0.00268,0.001624,0.000107,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"CBSH  261016P00070000",13.1,17,-0.990784,0.004575,-0.004805,0.002687,-0.026658,{"strike":363,"call":364,"put":372,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":365,"symbol":365,"bid":186,"ask":366,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"CBSH  261016C00075000",1.15,0.000445,0.000318,-0.000285,0.000173,0.000009,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"CBSH  261016P00075000",18.1,22,-0.998893,0.000681,-0.000716,0.0004,-0.028742,{"strike":382,"call":383,"put":389,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":384,"symbol":384,"bid":186,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":228,"in_the_money":14},"CBSH  261016C00080000",0.000027,0.000023,-0.000021,0.000013,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"CBSH  261016P00080000",23.2,26.8,-0.999899,0.000073,-0.000077,0.000043,-0.030681,{"strike":399,"call":400,"put":402,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":401,"symbol":401,"bid":186,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":228,"gamma":228,"theta":227,"vega":228,"rho":186,"in_the_money":14},"CBSH  261016C00085000",{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":44},"CBSH  261016P00085000",28.2,31.8,-0.999993,0.000006,-0.000006,0.000004,-0.0326,{"strike":412,"call":413,"put":415,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":414,"symbol":414,"bid":186,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"CBSH  261016C00090000",{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":338,"implied_volatility":338,"delta":419,"gamma":186,"theta":186,"vega":186,"rho":420,"in_the_money":44},"CBSH  261016P00090000",32.5,37,-1,-0.034518,"2026-10-02T23:01:51.384200+00:00"]