[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHB":3,"homepage-market-summary":34,"stock-options-MCHB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHB","2026-10-06",{"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},"Mechanics Bancorp Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Mechanics Bancorp is the financial holding company of Mechanics Bank, a full-service bank with branches across California, Oregon, Washington and Hawaii. It offers a various products and services in consumer and business banking, commercial lending, cash management services, private banking, and comprehensive wealth management and trust services.","1,890","Walnut Creek, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7159,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},14.89,14.82,15.07,14.93,-0.04,-0.27,525452.70695,9372,14.9333,17.375,12.82,514527.36811655376,45.4,3684,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":202,"updated_at":446,"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",10,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":186,"implied_volatility":184},0,4,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",45,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",136,"270219",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",227,"270521",[203,219,232,244,260,278,297,314,334,351,368,386,401,413,422,430,438],{"strike":204,"call":205,"put":215,"callItm":43,"putItm":14,"isAtm":14},9,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":43},"MCHB  261016C00009000",3.6,8.5,0.9155,0.999661,0.000549,-0.00014,0.000031,0.002464,{"contract_symbol":216,"symbol":216,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016P00009000",2.2,0.27,{"strike":182,"call":220,"put":229,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":43},"MCHB  261016C00010000",4.5,7.5,0.996563,0.004582,-0.001166,0.000255,0.002725,{"contract_symbol":230,"symbol":230,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016P00010000",3.7,{"strike":233,"call":234,"put":242,"callItm":43,"putItm":14,"isAtm":14},11,{"contract_symbol":235,"symbol":235,"bid":207,"ask":236,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":43},"MCHB  261016C00011000",6.5,0.980959,0.020582,-0.005236,0.001145,0.002931,{"contract_symbol":243,"symbol":243,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016P00011000",{"strike":245,"call":246,"put":256,"callItm":43,"putItm":14,"isAtm":14},12,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":43},"MCHB  261016C00012000",2.5,5.5,0.8976,0.936579,0.05623,-0.01375,0.003066,0.003011,{"contract_symbol":257,"symbol":257,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":258,"implied_volatility":258,"delta":186,"gamma":259,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016P00012000",0.2673,0.000004,{"strike":261,"call":262,"put":271,"callItm":43,"putItm":14,"isAtm":43},13,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":43},"MCHB  261016C00013000",1.55,5,0.834361,0.110291,-0.028057,0.006133,0.002827,{"contract_symbol":272,"symbol":272,"bid":186,"ask":17,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"MCHB  261016P00013000",-0.001106,0.005552,-0.000123,0.000091,-0.000005,{"strike":279,"call":280,"put":289,"callItm":43,"putItm":14,"isAtm":43},14,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":209,"implied_volatility":209,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":43},"MCHB  261016C00014000",0.6,4.6,0.685272,0.157382,-0.040037,0.008752,0.002415,{"contract_symbol":290,"symbol":290,"bid":186,"ask":291,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"MCHB  261016P00014000",2.6,-0.080513,0.224523,-0.004967,0.003682,-0.000335,{"strike":298,"call":299,"put":306,"callItm":14,"putItm":43,"isAtm":43},15,{"contract_symbol":300,"symbol":300,"bid":186,"ask":187,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":250,"implied_volatility":250,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"MCHB  261016C00015000",0.509871,0.18028,-0.044085,0.009829,0.001852,{"contract_symbol":307,"symbol":307,"bid":186,"ask":308,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":43},"MCHB  261016P00015000",0.95,-0.556609,0.593551,-0.01313,0.009733,-0.00236,{"strike":315,"call":316,"put":326,"callItm":14,"putItm":43,"isAtm":43},16,{"contract_symbol":317,"symbol":317,"bid":186,"ask":318,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":187,"open_interest":187,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"MCHB  261016C00016000",0.25,0.1,0.3994,0.145809,0.232422,-0.011252,0.005638,0.000575,{"contract_symbol":327,"symbol":327,"bid":186,"ask":264,"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":43},"MCHB  261016P00016000",0.443,-0.827369,0.234045,-0.013942,0.006298,-0.003706,{"strike":335,"call":336,"put":343,"callItm":14,"putItm":43,"isAtm":43},17,{"contract_symbol":337,"symbol":337,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"MCHB  261016C00017000",0.024324,0.058027,-0.002809,0.001408,0.000097,{"contract_symbol":344,"symbol":344,"bid":319,"ask":265,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":43},"MCHB  261016P00017000",0.4405,-0.962548,0.075228,-0.004431,0.002013,-0.004509,{"strike":352,"call":353,"put":360,"callItm":14,"putItm":43,"isAtm":14},18,{"contract_symbol":354,"symbol":354,"bid":186,"ask":64,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"MCHB  261016C00018000",0.002282,0.007259,-0.000351,0.000176,0.000009,{"contract_symbol":361,"symbol":361,"bid":282,"ask":362,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":43},"MCHB  261016P00018000",5.4,-0.99484,0.013696,-0.000807,0.000366,-0.004911,{"strike":369,"call":370,"put":377,"callItm":14,"putItm":43,"isAtm":14},19,{"contract_symbol":371,"symbol":371,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"MCHB  261016C00019000",0.000129,0.000511,-0.000025,0.000012,0.000001,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":43},"MCHB  261016P00019000",1.5,6.4,-0.999494,0.001645,-0.000098,0.000044,-0.005203,{"strike":387,"call":388,"put":393,"callItm":14,"putItm":43,"isAtm":14},20,{"contract_symbol":389,"symbol":389,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":390,"gamma":391,"theta":392,"vega":376,"rho":186,"in_the_money":14},"MCHB  261016C00020000",0.000005,0.000022,-0.000001,{"contract_symbol":394,"symbol":394,"bid":248,"ask":395,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":43},"MCHB  261016P00020000",7.4,-0.99997,0.000118,-0.000007,0.000003,-0.005479,{"strike":402,"call":403,"put":406,"callItm":14,"putItm":43,"isAtm":14},21,{"contract_symbol":404,"symbol":404,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":405,"implied_volatility":405,"delta":186,"gamma":376,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016C00021000",0.3996,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":410,"gamma":411,"theta":186,"vega":186,"rho":412,"in_the_money":43},"MCHB  261016P00021000",3.5,8.4,-0.999999,0.000006,-0.005753,{"strike":414,"call":415,"put":417,"callItm":14,"putItm":43,"isAtm":14},22,{"contract_symbol":416,"symbol":416,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016C00022000",{"contract_symbol":418,"symbol":418,"bid":222,"ask":419,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":420,"gamma":186,"theta":186,"vega":186,"rho":421,"in_the_money":43},"MCHB  261016P00022000",9.4,-1,-0.006027,{"strike":423,"call":424,"put":426,"callItm":14,"putItm":43,"isAtm":14},23,{"contract_symbol":425,"symbol":425,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016C00023000",{"contract_symbol":427,"symbol":427,"bid":249,"ask":428,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":420,"gamma":186,"theta":186,"vega":186,"rho":429,"in_the_money":43},"MCHB  261016P00023000",10.4,-0.006301,{"strike":431,"call":432,"put":434,"callItm":14,"putItm":43,"isAtm":14},24,{"contract_symbol":433,"symbol":433,"bid":186,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":320,"implied_volatility":320,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016C00024000",{"contract_symbol":435,"symbol":435,"bid":236,"ask":436,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":420,"gamma":186,"theta":186,"vega":186,"rho":437,"in_the_money":43},"MCHB  261016P00024000",9.9,-0.006575,{"strike":439,"call":440,"put":442,"callItm":14,"putItm":43,"isAtm":14},25,{"contract_symbol":441,"symbol":441,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":405,"implied_volatility":405,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCHB  261016C00025000",{"contract_symbol":443,"symbol":443,"bid":223,"ask":444,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":420,"gamma":186,"theta":186,"vega":186,"rho":445,"in_the_money":43},"MCHB  261016P00025000",12.4,-0.006849,"2026-10-07T01:36:31.599261+00:00"]