[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBT":3,"homepage-market-summary":35,"stock-options-HBT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBT","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},"HBT Financial, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","HBT Financial Inc provides a comprehensive suite of business, commercial, wealth management, and retail banking products and services to individuals, businesses, and municipal entities throughout Central and Northeastern Illinois and Eastern Iowa. It operates through one reportable segment: community banking. It generates revenue from Card income, Wealth management fees, and Service charges on deposit accounts.","826","Bloomington, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7518,1,"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},36.34,36.1,36.63,35.89,35.8,0.54,1.51,107047.293823,3739,36.2872,37.51,22.36,88150.939281744,92.3,1753,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":44,"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":44,"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":44,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":370,"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",11,"261016",0.7,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,475,7.48,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",[203,215,228,243,264,282,305,328,349],{"strike":204,"call":205,"put":211,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":17,"gamma":185,"theta":185,"vega":185,"rho":210,"in_the_money":44},"HBT   261016C00015000",19.9,23.7,0.5763,0.004726,{"contract_symbol":212,"symbol":212,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HBT   261016P00015000",4.6,1.0263,{"strike":216,"call":217,"put":222,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":17,"gamma":185,"theta":185,"vega":185,"rho":221,"in_the_money":44},"HBT   261016C00017500",17.4,21.5,0.005514,{"contract_symbol":223,"symbol":223,"bid":185,"ask":17,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":185,"in_the_money":14},"HBT   261016P00017500",-0.000018,0.000012,-0.000023,0.000005,{"strike":229,"call":230,"put":235,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":17,"gamma":185,"theta":185,"vega":185,"rho":234,"in_the_money":44},"HBT   261016C00020000",14.9,19,0.006301,{"contract_symbol":236,"symbol":236,"bid":185,"ask":17,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":237,"open_interest":237,"iv":214,"implied_volatility":214,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"HBT   261016P00020000",64,-0.000345,0.00019,-0.000364,0.000082,-0.000004,{"strike":244,"call":245,"put":253,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":249,"gamma":250,"theta":251,"vega":185,"rho":252,"in_the_money":44},"HBT   261016C00022500",12.4,16.5,0.999999,0.000001,-0.000001,0.007089,{"contract_symbol":254,"symbol":254,"bid":185,"ask":255,"last":256,"change":185,"changePercent":9,"volume":185,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"HBT   261016P00022500",0.1,0.45,346,1.0268,-0.003019,0.001383,-0.00266,0.000596,-0.000037,{"strike":70,"call":265,"put":274,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":44},"HBT   261016C00025000",10.2,14,0.999912,0.000094,-0.000057,0.000023,0.007875,{"contract_symbol":275,"symbol":275,"bid":185,"ask":276,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"HBT   261016P00025000",0.2,-0.015063,0.005716,-0.010981,0.002462,-0.000185,{"strike":283,"call":284,"put":296,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":185,"changePercent":9,"volume":185,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"HBT   261016C00030000",5.2,9,1.4,2,0.3397,0.999487,0.000828,-0.000174,0.000118,0.009446,{"contract_symbol":297,"symbol":297,"bid":185,"ask":298,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"HBT   261016P00030000",3,0.6863,-0.047376,0.022218,-0.019084,0.0064,-0.000574,{"strike":306,"call":307,"put":318,"callItm":44,"putItm":14,"isAtm":44},35,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":26,"change":185,"changePercent":9,"volume":185,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":44},"HBT   261016C00035000",1.35,1.85,53,0.285,0.803668,0.149931,-0.022212,0.017936,0.008704,{"contract_symbol":319,"symbol":319,"bid":255,"ask":156,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"HBT   261016P00035000",0.68,8,0.2677,-0.182236,0.152465,-0.019928,0.017132,-0.002151,{"strike":329,"call":330,"put":338,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":331,"symbol":331,"bid":185,"ask":289,"last":255,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"HBT   261016C00040000",0.646,0.229294,0.072422,-0.055128,0.019639,0.002471,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"HBT   261016P00040000",2.45,6,5.3,0.678,-0.75825,0.071051,-0.059569,0.02022,-0.010009,{"strike":350,"call":351,"put":360,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":352,"symbol":352,"bid":185,"ask":353,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"HBT   261016C00045000",0.95,0.863,0.098507,0.031046,-0.042168,0.011246,0.001056,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"HBT   261016P00045000",7.4,9.9,0.7877,-0.923265,0.028225,-0.031941,0.009332,-0.013348,"2026-10-05T11:14:22.590655+00:00"]