[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTB":3,"homepage-market-summary":35,"stock-options-HTB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTB","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},"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},1.2878,0.6,"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},46.59,46.5,46.84,45.97,46.09,0.5,1.08,138935.56869,4304,46.4085,52.5,38.3,106184.697954764,58.4,409,{"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":17,"expiration_iv":17,"kpis":184,"expirations":187,"strikes":201,"updated_at":375,"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",11,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":185,"implied_volatility":17},0,45,[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",46,"261120",{"date":194,"label":194,"type":181,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",[202,217,233,251,270,291,312,331,346,360],{"strike":71,"call":203,"put":209,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":208,"in_the_money":44},"HTB   261016C00025000",19.3,24,0.4917,0.007656,{"contract_symbol":210,"symbol":210,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":185,"in_the_money":14},"HTB   261016P00025000",2,0.8982,-0.000031,0.000018,-0.000043,0.000011,{"strike":218,"call":219,"put":225,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":223,"implied_volatility":223,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":224,"in_the_money":44},"HTB   261016C00030000",14.3,19,0.4685,0.009188,{"contract_symbol":226,"symbol":226,"bid":185,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":14},"HTB   261016P00030000",1.5,-0.002237,0.000964,-0.002284,0.000569,-0.000033,{"strike":234,"call":235,"put":244,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":223,"implied_volatility":223,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":44},"HTB   261016C00035000",9.5,14,0.999738,0.000257,-0.000166,0.000079,0.010715,{"contract_symbol":245,"symbol":245,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"HTB   261016P00035000",-0.0313,0.009678,-0.02294,0.005713,-0.000473,{"strike":252,"call":253,"put":262,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":223,"implied_volatility":223,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":44},"HTB   261016C00040000",4.5,9,0.967076,0.019335,-0.012483,0.005961,0.011767,{"contract_symbol":263,"symbol":263,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"HTB   261016P00040000",0.9006,-0.15521,0.032645,-0.077889,0.019348,-0.002399,{"strike":186,"call":271,"put":282,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":185,"changePercent":9,"volume":185,"openInterest":252,"open_interest":252,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":44},"HTB   261016C00045000",0.2,5,1.45,0.1632,0.853772,0.173092,-0.013568,0.018595,0.011675,{"contract_symbol":283,"symbol":283,"bid":185,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"HTB   261016P00045000",3,0.4157,-0.328463,0.107186,-0.054489,0.029323,-0.004895,{"strike":292,"call":293,"put":302,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":294,"symbol":294,"bid":185,"ask":295,"last":17,"change":185,"changePercent":9,"volume":185,"openInterest":274,"open_interest":274,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"HTB   261016C00050000",3.2,0.6041,0.251648,0.065117,-0.069807,0.025851,0.003356,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":44},"HTB   261016P00050000",1.1,6,0.4287,-0.836486,0.071011,-0.038338,0.020006,-0.013081,{"strike":313,"call":314,"put":322,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":315,"symbol":315,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"HTB   261016C00055000",0.86,0.143371,0.032444,-0.070495,0.018337,0.001887,{"contract_symbol":323,"symbol":323,"bid":305,"ask":324,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"HTB   261016P00055000",10.9,0.2559,-0.999931,0.000135,-0.000026,0.000023,-0.016842,{"strike":332,"call":333,"put":341,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":334,"symbol":334,"bid":185,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"HTB   261016C00060000",0.8577,0.050092,0.014845,-0.032123,0.008379,0.000669,{"contract_symbol":342,"symbol":342,"bid":182,"ask":343,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":325,"implied_volatility":325,"delta":344,"gamma":185,"theta":185,"vega":185,"rho":345,"in_the_money":44},"HTB   261016P00060000",15.9,-1,-0.018374,{"strike":347,"call":348,"put":355,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":349,"symbol":349,"bid":185,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":335,"implied_volatility":335,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"HTB   261016C00065000",0.014731,0.005359,-0.011596,0.003025,0.000199,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":325,"implied_volatility":325,"delta":344,"gamma":185,"theta":185,"vega":185,"rho":359,"in_the_money":44},"HTB   261016P00065000",16,20.8,-0.019905,{"strike":361,"call":362,"put":369,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":363,"symbol":363,"bid":185,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":335,"implied_volatility":335,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"HTB   261016C00070000",0.003781,0.001619,-0.003504,0.000914,0.000051,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":373,"implied_volatility":373,"delta":344,"gamma":185,"theta":185,"vega":185,"rho":374,"in_the_money":44},"HTB   261016P00070000",21,25.8,0.255,-0.021438,"2026-10-05T15:44:19.057493+00:00"]