[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNLC":3,"homepage-market-summary":30,"stock-options-FNLC":171},{"ticker":4,"date":5,"profile":6,"quote":14},"FNLC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"First Bancorp, Inc. (ME)","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Bancorp Inc is a Damariscotta-based bank holding company providing a range of retail and commercial banking services, including deposit accounts and consumer, commercial, and mortgage loans. The company provides investment management and private banking services through an operating division of the bank. Its revenues are generally derived from dividends paid to the company by the bank.","283","Damariscotta, ME",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.69,33.22,33.96,32.8,33.34,0.35,1.05,31697.488737,1091,33.4619,36.8,4.41667,12032.045523829975,90.4,6846,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":347,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,2,1,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",78,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",169,"270319",[198,215,229,248,271,292,311,329],{"strike":199,"call":200,"put":206,"callItm":39,"putItm":88,"isAtm":88},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":182,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":39},"FNLC  261016C00020000",12.2,16.1,0.3703,0.008219,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":88},"FNLC  261016P00020000",4.4,0.8499,-0.000927,0.000541,-0.000607,0.000215,-0.000013,{"strike":216,"call":217,"put":222,"callItm":39,"putItm":88,"isAtm":88},22.5,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":182,"gamma":180,"theta":180,"vega":180,"rho":221,"in_the_money":39},"FNLC  261016C00022500",9,12.8,0.009247,{"contract_symbol":223,"symbol":223,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":88},"FNLC  261016P00022500",-0.007569,0.003597,-0.004037,0.001426,-0.000111,{"strike":230,"call":231,"put":240,"callItm":39,"putItm":88,"isAtm":88},25,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":39},"FNLC  261016C00025000",7.2,11.1,0.99997,0.000051,-0.000011,0.000009,0.010274,{"contract_symbol":241,"symbol":241,"bid":180,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":88},"FNLC  261016P00025000",0.3,-0.034566,0.013176,-0.014789,0.005224,-0.000513,{"strike":249,"call":250,"put":261,"callItm":39,"putItm":88,"isAtm":88},30,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":180,"changePercent":9,"volume":180,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":39},"FNLC  261016C00030000",1.5,5.8,4.8,0.1611,0.99982,0.000623,-0.000025,0.000047,0.012326,{"contract_symbol":262,"symbol":262,"bid":180,"ask":263,"last":264,"change":180,"changePercent":9,"volume":180,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":88},"FNLC  261016P00030000",4.6,0.15,0.6576,-0.174427,0.057275,-0.038486,0.017569,-0.002599,{"strike":272,"call":273,"put":282,"callItm":88,"putItm":39,"isAtm":39},35,{"contract_symbol":274,"symbol":274,"bid":180,"ask":275,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":88},"FNLC  261016C00035000",2.1,0.4865,0.36789,0.113414,-0.041715,0.025739,0.004767,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"FNLC  261016P00035000",0.1,4.9,0.4139,-0.660074,0.129604,-0.034501,0.025023,-0.009928,{"strike":293,"call":294,"put":302,"callItm":88,"putItm":39,"isAtm":88},40,{"contract_symbol":295,"symbol":295,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":88},"FNLC  261016C00040000",0.8715,0.188507,0.045371,-0.053543,0.018444,0.002376,{"contract_symbol":303,"symbol":303,"bid":304,"ask":219,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"FNLC  261016P00040000",5.6,0.8668,-0.813053,0.045386,-0.052979,0.018349,-0.01408,{"strike":312,"call":313,"put":320,"callItm":88,"putItm":39,"isAtm":88},45,{"contract_symbol":314,"symbol":314,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":296,"implied_volatility":296,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":88},"FNLC  261016C00045000",0.060559,0.02016,-0.02379,0.008195,0.000779,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":305,"implied_volatility":305,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"FNLC  261016P00045000",10.5,13.3,-0.940565,0.019975,-0.023317,0.008076,-0.017728,{"strike":187,"call":330,"put":338,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":331,"symbol":331,"bid":180,"ask":332,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":296,"implied_volatility":296,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":88},"FNLC  261016C00050000",0.95,0.015918,0.006695,-0.007901,0.002722,0.000207,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":305,"implied_volatility":305,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"FNLC  261016P00050000",15.5,19,-0.984581,0.006551,-0.007646,0.002648,-0.020347,"2026-10-01T22:56:13.331310+00:00"]