[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRME":3,"homepage-market-summary":35,"stock-options-FRME":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRME","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},"First Merchants Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Merchants Corp, through its subsidiaries, provides its customers with financial services delivered locally by bankers. It offers personal banking, business banking, real estate mortgage lending, cash management services, brokerage, wealth management, and insurance. The company reports in only one segment, which is community banking.","2,086","Muncie, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6862,1.48,"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},40.15,39.87,40.31,39.8,39.58,0.57,1.44,815284.932042,12163,40.0982,45.33,34.66,382322.061314428,51.5,9048,{"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":357,"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",12,"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",47,"261120",{"date":194,"label":194,"type":181,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",75,"261218",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",166,"270319",[202,217,232,246,265,283,303,318,331,344],{"strike":203,"call":204,"put":213,"callItm":44,"putItm":14,"isAtm":14},22.5,{"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":209,"gamma":210,"theta":211,"vega":186,"rho":212,"in_the_money":44},"FRME  261016C00022500",15.2,20,0.6244,0.999999,0.000001,-0.000001,0.00863,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":211,"gamma":210,"theta":211,"vega":186,"rho":186,"in_the_money":14},"FRME  261016P00022500",4.9,0.6242,{"strike":71,"call":218,"put":224,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":222,"implied_volatility":222,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":223,"in_the_money":44},"FRME  261016C00025000",12.8,17.5,0.2453,0.009588,{"contract_symbol":225,"symbol":225,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":211,"in_the_money":14},"FRME  261016P00025000",0.2,0.6213,-0.000038,0.000033,-0.000028,0.000013,{"strike":233,"call":234,"put":239,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":222,"implied_volatility":222,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":238,"in_the_money":44},"FRME  261016C00030000",7.8,12.5,0.011506,{"contract_symbol":240,"symbol":240,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"FRME  261016P00030000",-0.007237,0.004089,-0.003515,0.001578,-0.000116,{"strike":247,"call":248,"put":257,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":222,"implied_volatility":222,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"FRME  261016C00035000",2.8,7.5,0.998021,0.003255,-0.000432,0.000494,0.013393,{"contract_symbol":258,"symbol":258,"bid":186,"ask":259,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"FRME  261016P00035000",5,-0.118174,0.040322,-0.034664,0.01556,-0.001935,{"strike":266,"call":267,"put":275,"callItm":44,"putItm":14,"isAtm":44},40,{"contract_symbol":268,"symbol":268,"bid":186,"ask":259,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"FRME  261016C00040000",0.7203,0.538663,0.070107,-0.080266,0.031222,0.007402,{"contract_symbol":276,"symbol":276,"bid":186,"ask":259,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"FRME  261016P00040000",0.4315,-0.465516,0.117135,-0.048133,0.031252,-0.007659,{"strike":284,"call":285,"put":293,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":286,"symbol":286,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"FRME  261016C00045000",0.8051,0.259638,0.051203,-0.073234,0.025487,0.003646,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"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":44},"FRME  261016P00045000",2.5,7.3,0.1625,-0.999819,0.000539,-0.000031,0.000054,-0.017256,{"strike":304,"call":305,"put":313,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":306,"symbol":306,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"FRME  261016C00050000",0.8082,0.095597,0.02672,-0.038514,0.013351,0.00137,{"contract_symbol":314,"symbol":314,"bid":251,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":297,"implied_volatility":297,"delta":316,"gamma":186,"theta":186,"vega":186,"rho":317,"in_the_money":44},"FRME  261016P00050000",12.4,-1,-0.019178,{"strike":319,"call":320,"put":327,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":321,"symbol":321,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":307,"implied_volatility":307,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"FRME  261016C00055000",0.028116,0.010145,-0.014624,0.005069,0.000408,{"contract_symbol":328,"symbol":328,"bid":237,"ask":329,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":297,"implied_volatility":297,"delta":316,"gamma":186,"theta":186,"vega":186,"rho":330,"in_the_money":44},"FRME  261016P00055000",17.4,-0.021095,{"strike":332,"call":333,"put":340,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":334,"symbol":334,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":307,"implied_volatility":307,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"FRME  261016C00060000",0.006967,0.003054,-0.004401,0.001526,0.000102,{"contract_symbol":341,"symbol":341,"bid":221,"ask":342,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":297,"implied_volatility":297,"delta":316,"gamma":186,"theta":186,"vega":186,"rho":343,"in_the_money":44},"FRME  261016P00060000",22.4,-0.023012,{"strike":345,"call":346,"put":353,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":347,"symbol":347,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":307,"implied_volatility":307,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"FRME  261016C00065000",0.001515,0.000775,-0.001117,0.000387,0.000022,{"contract_symbol":354,"symbol":354,"bid":203,"ask":355,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":297,"implied_volatility":297,"delta":316,"gamma":186,"theta":186,"vega":186,"rho":356,"in_the_money":44},"FRME  261016P00065000",27.4,-0.02493,"2026-10-04T14:35:04.709583+00:00"]