[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTB":3,"homepage-market-summary":34,"stock-options-HTB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTB","2026-10-05",{"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},"HomeTrust Bancshares, Inc.","NYSE",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","HomeTrust Bancshares Inc operates as a bank holding company. It engaged in the business of planning, directing and coordinating the business activities of the Bank. The Bank is a North Carolina state chartered bank and provides a range of retail and commercial banking products. Its principal business consists of attracting deposits from the general public and investing those funds, along with borrowed funds, in commercial real estate loans, construction and development loans, commercial and industrial loans, equipment finance leases, municipal leases, loans secured by first and second mortgages on one-to-four family residences including home equity loans and other consumer loans.","574","Asheville, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2895,0.6,"Quarterly",{"close":20,"open":21,"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},46.53,46.66,46.09,46.59,-0.06,-0.13,128943.310816,3752,46.5027,52.5,38.3,106275.39130600398,58,410,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":201,"updated_at":369,"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",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":185,"implied_volatility":183},0,45,[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",46,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",[202,220,235,249,267,287,308,327,341,355],{"strike":203,"call":204,"put":211,"callItm":43,"putItm":14,"isAtm":14},25,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":209,"gamma":185,"theta":185,"vega":185,"rho":210,"in_the_money":43},"HTB   261016C00025000",19.3,24,0.2324,1,0.007462,{"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":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"HTB   261016P00025000",2,0.9265,-0.000037,0.000021,-0.000053,0.000013,-0.000001,{"strike":221,"call":222,"put":227,"callItm":43,"putItm":14,"isAtm":14},30,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":209,"gamma":185,"theta":185,"vega":185,"rho":226,"in_the_money":43},"HTB   261016C00030000",14.3,19,0.008955,{"contract_symbol":228,"symbol":228,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"HTB   261016P00030000",1.5,-0.002388,0.000999,-0.002543,0.000598,-0.000035,{"strike":236,"call":237,"put":242,"callItm":43,"putItm":14,"isAtm":14},35,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":209,"gamma":185,"theta":185,"vega":185,"rho":241,"in_the_money":43},"HTB   261016C00035000",9.5,14,0.010447,{"contract_symbol":243,"symbol":243,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"HTB   261016P00035000",-0.031524,0.009518,-0.024217,0.005699,-0.000467,{"strike":250,"call":251,"put":260,"callItm":43,"putItm":14,"isAtm":14},40,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":208,"implied_volatility":208,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":43},"HTB   261016C00040000",4.5,9,0.999924,0.000164,-0.000026,0.000025,0.011939,{"contract_symbol":261,"symbol":261,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"HTB   261016P00040000",-0.152755,0.031684,-0.080616,0.018972,-0.002312,{"strike":186,"call":268,"put":278,"callItm":43,"putItm":14,"isAtm":43},{"contract_symbol":269,"symbol":269,"bid":171,"ask":270,"last":271,"change":185,"changePercent":9,"volume":185,"openInterest":250,"open_interest":250,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":43},"HTB   261016C00045000",5,1.45,0.0601,0.999368,0.004567,-0.000049,0.000177,0.013424,{"contract_symbol":279,"symbol":279,"bid":185,"ask":280,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"HTB   261016P00045000",3,0.4412,-0.316771,0.100399,-0.05792,0.028626,-0.004626,{"strike":288,"call":289,"put":298,"callItm":14,"putItm":43,"isAtm":14},50,{"contract_symbol":290,"symbol":290,"bid":185,"ask":291,"last":17,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"HTB   261016C00050000",3.2,0.6063,0.262935,0.06694,-0.072921,0.026226,0.003432,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":43},"HTB   261016P00050000",1.1,6,0.4288,-0.824779,0.074833,-0.040789,0.020739,-0.012585,{"strike":309,"call":310,"put":318,"callItm":14,"putItm":43,"isAtm":14},55,{"contract_symbol":311,"symbol":311,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"HTB   261016C00055000",0.8552,0.145031,0.033157,-0.071874,0.018325,0.001871,{"contract_symbol":319,"symbol":319,"bid":301,"ask":320,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":43},"HTB   261016P00055000",10.9,0.2529,-0.999929,0.00014,-0.000027,0.000023,-0.016416,{"strike":328,"call":329,"put":336,"callItm":14,"putItm":43,"isAtm":14},60,{"contract_symbol":330,"symbol":330,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"HTB   261016C00060000",0.049791,0.014952,-0.03241,0.008263,0.000651,{"contract_symbol":337,"symbol":337,"bid":181,"ask":338,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":339,"gamma":185,"theta":185,"vega":185,"rho":340,"in_the_money":43},"HTB   261016P00060000",15.9,-1,-0.017909,{"strike":342,"call":343,"put":350,"callItm":14,"putItm":43,"isAtm":14},65,{"contract_symbol":344,"symbol":344,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"HTB   261016C00065000",0.014312,0.005291,-0.011468,0.002924,0.000189,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":339,"gamma":185,"theta":185,"vega":185,"rho":354,"in_the_money":43},"HTB   261016P00065000",16,20.8,-0.019402,{"strike":356,"call":357,"put":364,"callItm":14,"putItm":43,"isAtm":14},70,{"contract_symbol":358,"symbol":358,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":312,"implied_volatility":312,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"HTB   261016C00070000",0.003571,0.001556,-0.003374,0.00086,0.000047,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":339,"gamma":185,"theta":185,"vega":185,"rho":368,"in_the_money":43},"HTB   261016P00070000",21,25.8,-0.020895,"2026-10-05T23:19:07.552776+00:00"]