[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMBC":3,"homepage-market-summary":35,"stock-options-SMBC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMBC","2026-10-08",{"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},"Southern Missouri Bancorp","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Southern Missouri Bancorp Inc is a USA-based holding company for Southern Missouri Savings Bank. The principal business of the bank consists of attracting retail deposits from the general public and using such deposits along with wholesale funding from the Federal Home Loan Bank of Des Moines, and to a lesser extent, brokered deposits, to invest in one- to four-family residential mortgage loans, mortgage loans secured by commercial real estate, commercial non-mortgage business loans, and consumer loans. It is engaged in providing the range of banking and financial services to individuals and corporate customers in its market areas. The company derives revenue principally from interest on loans, debt securities, bank card interchange fees, loan late charges and another fee income.","739","Poplar Bluff, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5111,1.08,"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},71.47,70.98,71.7802,70.64,70.93,0.54,0.76,72355.887371,3383,71.3398,79.86,47.6,80214.81673733864,74,6699,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":205,"updated_at":464,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,78,0.95,[192,193,197,201],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",43,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",71,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",162,"270319",[206,221,234,251,269,288,306,326,347,365,384,402,421,436,450],{"strike":207,"call":208,"put":215,"callItm":58,"putItm":14,"isAtm":14},40,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":213,"gamma":188,"theta":188,"vega":188,"rho":214,"in_the_money":58},"SMBC  261016C00040000",29.5,34,0.4995,1,0.008767,{"contract_symbol":216,"symbol":216,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":220,"vega":188,"rho":188,"in_the_money":14},"SMBC  261016P00040000",4.9,0.8188,-0.000001,-0.000002,{"strike":222,"call":223,"put":228,"callItm":58,"putItm":14,"isAtm":14},45,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":213,"gamma":188,"theta":188,"vega":188,"rho":227,"in_the_money":58},"SMBC  261016C00045000",24.5,29,0.009863,{"contract_symbol":229,"symbol":229,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":219,"in_the_money":14},"SMBC  261016P00045000",-0.000053,0.000025,-0.000118,0.000023,{"strike":235,"call":236,"put":244,"callItm":58,"putItm":14,"isAtm":14},50,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":219,"vega":188,"rho":243,"in_the_money":58},"SMBC  261016C00050000",19.5,24,0.4998,0.999999,0.000001,0.010959,{"contract_symbol":245,"symbol":245,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":14},"SMBC  261016P00050000",-0.001316,0.0005,-0.002343,0.000458,-0.000021,{"strike":252,"call":253,"put":262,"callItm":58,"putItm":14,"isAtm":14},55,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":58},"SMBC  261016C00055000",14.5,19,0.999828,0.000125,-0.000217,0.00007,0.012052,{"contract_symbol":263,"symbol":263,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"SMBC  261016P00055000",-0.013158,0.003904,-0.018304,0.003579,-0.000215,{"strike":270,"call":271,"put":280,"callItm":58,"putItm":14,"isAtm":14},60,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":58},"SMBC  261016C00060000",9.5,14,0.991864,0.00421,-0.007344,0.002354,0.01302,{"contract_symbol":281,"symbol":281,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"SMBC  261016P00060000",0.8412,-0.071199,0.015283,-0.075625,0.014393,-0.00118,{"strike":289,"call":290,"put":299,"callItm":58,"putItm":14,"isAtm":14},65,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":58},"SMBC  261016C00065000",4.5,8.4,0.906625,0.031578,-0.055085,0.017657,0.012732,{"contract_symbol":300,"symbol":300,"bid":188,"ask":292,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"SMBC  261016P00065000",-0.1995,0.032266,-0.151266,0.029578,-0.003349,{"strike":307,"call":308,"put":316,"callItm":58,"putItm":14,"isAtm":58},70,{"contract_symbol":309,"symbol":309,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":58},"SMBC  261016C00070000",0.3688,0.65833,0.094066,-0.08948,0.038842,0.009789,{"contract_symbol":317,"symbol":317,"bid":188,"ask":217,"last":318,"change":188,"changePercent":9,"volume":188,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"SMBC  261016P00070000",0.85,38,0.5037,-0.376001,0.071215,-0.126323,0.040156,-0.006208,{"strike":327,"call":328,"put":337,"callItm":14,"putItm":58,"isAtm":14},75,{"contract_symbol":329,"symbol":329,"bid":188,"ask":217,"last":318,"change":188,"changePercent":9,"volume":188,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"SMBC  261016C00075000",39,0.8189,0.368031,0.043503,-0.203968,0.03988,0.005316,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":58},"SMBC  261016P00075000",2,6,0.4241,-0.769262,0.067786,-0.085262,0.032186,-0.012952,{"strike":348,"call":349,"put":356,"callItm":14,"putItm":58,"isAtm":14},80,{"contract_symbol":350,"symbol":350,"bid":188,"ask":217,"last":213,"change":188,"changePercent":9,"volume":188,"openInterest":213,"open_interest":213,"iv":331,"implied_volatility":331,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"SMBC  261016C00080000",0.192301,0.031553,-0.147939,0.028925,0.002822,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":58},"SMBC  261016P00080000",6.8,10.5,-0.961157,0.01875,-0.023583,0.008903,-0.016941,{"strike":366,"call":367,"put":375,"callItm":14,"putItm":58,"isAtm":14},85,{"contract_symbol":368,"symbol":368,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"SMBC  261016C00085000",0.6277,0.034431,0.011479,-0.031623,0.008066,0.00052,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":58},"SMBC  261016P00085000",11.8,15.5,-0.996831,0.002142,-0.002694,0.001017,-0.018581,{"strike":385,"call":386,"put":393,"callItm":14,"putItm":58,"isAtm":14},90,{"contract_symbol":387,"symbol":387,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":331,"implied_volatility":331,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"SMBC  261016C00090000",0.032808,0.008456,-0.039649,0.007752,0.00049,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":58},"SMBC  261016P00090000",16.8,20.5,-0.999864,0.000118,-0.000148,0.000056,-0.019724,{"strike":403,"call":404,"put":411,"callItm":14,"putItm":58,"isAtm":14},95,{"contract_symbol":405,"symbol":405,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":369,"implied_volatility":369,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"SMBC  261016C00095000",0.001279,0.000635,-0.00175,0.000446,0.00002,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":58},"SMBC  261016P00095000",21.8,25.5,0.4226,-0.999997,0.000003,-0.000004,0.000002,-0.020822,{"strike":422,"call":423,"put":430,"callItm":14,"putItm":58,"isAtm":14},100,{"contract_symbol":424,"symbol":424,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":331,"implied_volatility":331,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"SMBC  261016C00100000",0.003363,0.00117,-0.005487,0.001073,0.000051,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":434,"gamma":188,"theta":188,"vega":188,"rho":435,"in_the_money":58},"SMBC  261016P00100000",26.8,30.5,-1,-0.021917,{"strike":437,"call":438,"put":445,"callItm":14,"putItm":58,"isAtm":14},105,{"contract_symbol":439,"symbol":439,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":331,"implied_volatility":331,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"SMBC  261016C00105000",0.000927,0.000363,-0.0017,0.000332,0.000014,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":415,"implied_volatility":415,"delta":434,"gamma":188,"theta":188,"vega":188,"rho":449,"in_the_money":58},"SMBC  261016P00105000",31.3,35.5,-0.023013,{"strike":451,"call":452,"put":459,"callItm":14,"putItm":58,"isAtm":14},110,{"contract_symbol":453,"symbol":453,"bid":188,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":331,"implied_volatility":331,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"SMBC  261016C00110000",0.000236,0.000102,-0.000478,0.000094,0.000004,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":341,"implied_volatility":341,"delta":434,"gamma":188,"theta":188,"vega":188,"rho":463,"in_the_money":58},"SMBC  261016P00110000",36.3,40.5,-0.024109,"2026-10-09T08:33:52.095778+00:00"]