[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHB":3,"homepage-market-summary":35,"stock-options-MCHB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHB","2026-10-07",{"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},6.8446,1,"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},14.61,14.76,14.875,14.57,14.89,-0.28,-1.88,544943.886866,6973,14.6482,17.375,12.82,515680.2689654223,39.3,3685,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,87,94],{"symbol":82,"name":83,"price":84,"change":26,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":78,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":78,"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":457,"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",9,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":185,"implied_volatility":183},0,4,[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",44,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",135,"270219",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",226,"270521",[202,217,235,253,272,290,310,330,347,360,374,389,404,417,428,439,449],{"strike":181,"call":203,"put":209,"callItm":78,"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":17,"gamma":185,"theta":185,"vega":185,"rho":208,"in_the_money":78},"MCHB  261016C00009000",3.5,8,0.5851,0.002219,{"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},"MCHB  261016P00009000",2.2,0.8422,-0.000096,0.000197,-0.000041,0.000009,{"strike":218,"call":219,"put":228,"callItm":78,"putItm":14,"isAtm":14},10,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":78},"MCHB  261016C00010000",2.5,7,0.999985,0.000049,-0.000005,0.000002,0.002465,{"contract_symbol":229,"symbol":229,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"MCHB  261016P00010000",-0.001678,0.002798,-0.00058,0.000124,-0.000006,{"strike":236,"call":237,"put":245,"callItm":78,"putItm":14,"isAtm":14},11,{"contract_symbol":238,"symbol":238,"bid":205,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":78},"MCHB  261016C00011000",6,0.999142,0.00218,-0.000218,0.000067,0.002709,{"contract_symbol":246,"symbol":246,"bid":185,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"MCHB  261016P00011000",1.25,-0.013473,0.01787,-0.003704,0.000792,-0.000051,{"strike":254,"call":255,"put":264,"callItm":78,"putItm":14,"isAtm":14},12,{"contract_symbol":256,"symbol":256,"bid":183,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":78},"MCHB  261016C00012000",5,0.5833,0.985904,0.026828,-0.002667,0.000823,0.002906,{"contract_symbol":265,"symbol":265,"bid":185,"ask":221,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"MCHB  261016P00012000",0.8496,-0.061538,0.062344,-0.01315,0.002787,-0.000235,{"strike":273,"call":274,"put":283,"callItm":78,"putItm":14,"isAtm":78},13,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":78},"MCHB  261016C00013000",0.3,3.7,0.906062,0.124891,-0.012493,0.003845,0.002851,{"contract_symbol":284,"symbol":284,"bid":185,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"MCHB  261016P00013000",-0.171302,0.131619,-0.027282,0.005833,-0.000663,{"strike":291,"call":292,"put":301,"callItm":78,"putItm":14,"isAtm":78},14,{"contract_symbol":293,"symbol":293,"bid":185,"ask":294,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":78},"MCHB  261016C00014000",2.3,0.7218,0.667495,0.219393,-0.033397,0.008332,0.002158,{"contract_symbol":302,"symbol":302,"bid":185,"ask":303,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"MCHB  261016P00014000",0.75,0.4944,-0.278205,0.295862,-0.021136,0.007698,-0.001052,{"strike":311,"call":312,"put":321,"callItm":14,"putItm":78,"isAtm":78},15,{"contract_symbol":313,"symbol":313,"bid":185,"ask":314,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"MCHB  261016C00015000",3.9,0.6711,0.421789,0.25414,-0.033448,0.008975,0.001409,{"contract_symbol":322,"symbol":322,"bid":323,"ask":17,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":78},"MCHB  261016P00015000",0.05,0.057,-0.998357,0.040547,-0.000038,0.000122,-0.003692,{"strike":331,"call":332,"put":342,"callItm":14,"putItm":78,"isAtm":78},16,{"contract_symbol":333,"symbol":333,"bid":185,"ask":334,"last":335,"change":185,"changePercent":9,"volume":185,"openInterest":186,"open_interest":186,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"MCHB  261016C00016000",0.25,0.1,0.6704,0.208759,0.186744,-0.024527,0.006588,0.000709,{"contract_symbol":343,"symbol":343,"bid":185,"ask":344,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":346,"in_the_money":78},"MCHB  261016P00016000",2.8,-1,-0.003944,{"strike":348,"call":349,"put":356,"callItm":14,"putItm":78,"isAtm":78},17,{"contract_symbol":350,"symbol":350,"bid":185,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"MCHB  261016C00017000",0.082773,0.099184,-0.013027,0.003499,0.000284,{"contract_symbol":357,"symbol":357,"bid":323,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":359,"in_the_money":78},"MCHB  261016P00017000",4.9,-0.004191,{"strike":361,"call":362,"put":370,"callItm":14,"putItm":78,"isAtm":14},18,{"contract_symbol":363,"symbol":363,"bid":185,"ask":364,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MCHB  261016C00018000",0.45,0.026825,0.04031,-0.005294,0.001422,0.000093,{"contract_symbol":371,"symbol":371,"bid":17,"ask":372,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":373,"in_the_money":78},"MCHB  261016P00018000",5.5,-0.004437,{"strike":375,"call":376,"put":384,"callItm":14,"putItm":78,"isAtm":14},19,{"contract_symbol":377,"symbol":377,"bid":185,"ask":378,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"MCHB  261016C00019000",2.7,0.007277,0.013113,-0.001722,0.000463,0.000025,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":388,"in_the_money":78},"MCHB  261016P00019000",2,6.5,-0.004684,{"strike":390,"call":391,"put":399,"callItm":14,"putItm":78,"isAtm":14},20,{"contract_symbol":392,"symbol":392,"bid":185,"ask":393,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"MCHB  261016C00020000",2.45,0.001692,0.003541,-0.000465,0.000125,0.000006,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":403,"in_the_money":78},"MCHB  261016P00020000",3,7.5,-0.00493,{"strike":405,"call":406,"put":413,"callItm":14,"putItm":78,"isAtm":14},21,{"contract_symbol":407,"symbol":407,"bid":185,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":315,"implied_volatility":315,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"MCHB  261016C00021000",0.000349,0.000827,-0.000109,0.000029,0.000001,{"contract_symbol":414,"symbol":414,"bid":186,"ask":415,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":416,"in_the_money":78},"MCHB  261016P00021000",8.5,-0.005177,{"strike":418,"call":419,"put":424,"callItm":14,"putItm":78,"isAtm":14},22,{"contract_symbol":420,"symbol":420,"bid":185,"ask":393,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":421,"gamma":422,"theta":423,"vega":398,"rho":185,"in_the_money":14},"MCHB  261016C00022000",0.000063,0.000165,-0.000022,{"contract_symbol":425,"symbol":425,"bid":257,"ask":426,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":427,"in_the_money":78},"MCHB  261016P00022000",9.5,-0.005424,{"strike":429,"call":430,"put":435,"callItm":14,"putItm":78,"isAtm":14},23,{"contract_symbol":431,"symbol":431,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":432,"gamma":433,"theta":434,"vega":412,"rho":185,"in_the_money":14},"MCHB  261016C00023000",0.00001,0.00003,-0.000004,{"contract_symbol":436,"symbol":436,"bid":239,"ask":437,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":438,"in_the_money":78},"MCHB  261016P00023000",10.5,-0.00567,{"strike":440,"call":441,"put":445,"callItm":14,"putItm":78,"isAtm":14},24,{"contract_symbol":442,"symbol":442,"bid":185,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":336,"implied_volatility":336,"delta":226,"gamma":443,"theta":444,"vega":185,"rho":185,"in_the_money":14},"MCHB  261016C00024000",0.000005,-0.000001,{"contract_symbol":446,"symbol":446,"bid":222,"ask":447,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":448,"in_the_money":78},"MCHB  261016P00024000",11.5,-0.005917,{"strike":450,"call":451,"put":453,"callItm":14,"putItm":78,"isAtm":14},25,{"contract_symbol":452,"symbol":452,"bid":185,"ask":17,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":315,"implied_volatility":315,"delta":185,"gamma":412,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCHB  261016C00025000",{"contract_symbol":454,"symbol":454,"bid":206,"ask":455,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":324,"implied_volatility":324,"delta":345,"gamma":185,"theta":185,"vega":185,"rho":456,"in_the_money":78},"MCHB  261016P00025000",12.5,-0.006163,"2026-10-08T02:38:27.244458+00:00"]