[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANDE":3,"stock-options-ANDE":30,"homepage-market-summary":335},{"ticker":4,"date":5,"profile":6,"quote":14},"ANDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Andersons Inc\u002FThe","Nasdaq",null,"WHOLESALE-FARM PRODUCT RAW MATERIALS","Andersons Inc is an agriculture and renewable fuels company. Its operations are classified into two reportable business segments: Agribusiness, which generates maximum revenue, and Renewables. The Agribusiness segment includes merchandising and managing logistics across various commodities, as well as being a manufacturer, distributor, and retailer of agricultural and related plant nutrients. The segment specializes in the movement of physical commodities such as whole grains, grain products, feed ingredients, and domestic fuel products, among other agricultural commodities. The Renewables segment mainly produces, purchases, and sells ethanol and co-products. Geographically, the company generates maximum revenue from the United States, followed by Canada, Mexico, and other markets.","2,137","Maumee, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.72,65.44,68.02,65.365,65.49,2.23,3.41,382837.208896,6865,67.327,82.11,2.29167,212460.0759806472,82,7704,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":57,"updated_at":334,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},47,123,0,[44,45,49,53],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",49,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",77,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-03-19",168,"270319",[58,72,82,97,116,135,158,183,207,229,249,268,286,304,319],{"strike":59,"call":60,"put":67,"callItm":32,"putItm":71,"isAtm":71},35,{"contract_symbol":61,"symbol":61,"bid":62,"ask":63,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":64,"implied_volatility":64,"delta":65,"gamma":42,"theta":42,"vega":42,"rho":66,"in_the_money":32},"ANDE  261016C00035000",30.7,34.8,0.4256,1,0.013424,{"contract_symbol":68,"symbol":68,"bid":42,"ask":69,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":70,"implied_volatility":70,"delta":42,"gamma":42,"theta":42,"vega":42,"rho":42,"in_the_money":71},"ANDE  261016P00035000",0.75,0.5517,false,{"strike":73,"call":74,"put":79,"callItm":32,"putItm":71,"isAtm":71},40,{"contract_symbol":75,"symbol":75,"bid":76,"ask":77,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":64,"implied_volatility":64,"delta":65,"gamma":42,"theta":42,"vega":42,"rho":78,"in_the_money":32},"ANDE  261016C00040000",25.6,29.6,0.015341,{"contract_symbol":80,"symbol":80,"bid":42,"ask":69,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":70,"implied_volatility":70,"delta":42,"gamma":42,"theta":81,"vega":42,"rho":42,"in_the_money":71},"ANDE  261016P00040000",-0.000001,{"strike":83,"call":84,"put":89,"callItm":32,"putItm":71,"isAtm":71},45,{"contract_symbol":85,"symbol":85,"bid":86,"ask":87,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":64,"implied_volatility":64,"delta":65,"gamma":42,"theta":42,"vega":42,"rho":88,"in_the_money":32},"ANDE  261016C00045000",20.6,24.8,0.017259,{"contract_symbol":90,"symbol":90,"bid":42,"ask":91,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":70,"implied_volatility":70,"delta":92,"gamma":93,"theta":94,"vega":95,"rho":96,"in_the_money":71},"ANDE  261016P00045000",0.1,-0.000062,0.000035,-0.000066,0.000034,-0.000002,{"strike":98,"call":99,"put":108,"callItm":32,"putItm":71,"isAtm":71},50,{"contract_symbol":100,"symbol":100,"bid":101,"ask":102,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":64,"implied_volatility":64,"delta":103,"gamma":104,"theta":105,"vega":106,"rho":107,"in_the_money":32},"ANDE  261016C00050000",15.6,19.7,0.999884,0.000081,-0.000092,0.00006,0.019174,{"contract_symbol":109,"symbol":109,"bid":42,"ask":110,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":70,"implied_volatility":70,"delta":111,"gamma":112,"theta":113,"vega":114,"rho":115,"in_the_money":71},"ANDE  261016P00050000",0.8,-0.002108,0.000909,-0.001737,0.000882,-0.000057,{"strike":117,"call":118,"put":127,"callItm":32,"putItm":71,"isAtm":71},55,{"contract_symbol":119,"symbol":119,"bid":120,"ask":121,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":64,"implied_volatility":64,"delta":122,"gamma":123,"theta":124,"vega":125,"rho":126,"in_the_money":32},"ANDE  261016C00055000",10.9,14.8,0.994419,0.002825,-0.003213,0.002115,0.020946,{"contract_symbol":128,"symbol":128,"bid":42,"ask":129,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":70,"implied_volatility":70,"delta":130,"gamma":131,"theta":132,"vega":133,"rho":134,"in_the_money":71},"ANDE  261016P00055000",0.85,-0.023884,0.007687,-0.01469,0.00746,-0.000646,{"strike":136,"call":137,"put":147,"callItm":32,"putItm":71,"isAtm":71},60,{"contract_symbol":138,"symbol":138,"bid":139,"ask":140,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":141,"implied_volatility":141,"delta":142,"gamma":143,"theta":144,"vega":145,"rho":146,"in_the_money":32},"ANDE  261016C00060000",6,9.9,0.3942,0.945912,0.020999,-0.020485,0.01456,0.02156,{"contract_symbol":148,"symbol":148,"bid":42,"ask":149,"last":150,"change":42,"changePercent":9,"volume":42,"openInterest":151,"open_interest":151,"iv":152,"implied_volatility":152,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":71},"ANDE  261016P00060000",0.3,0.35,46,0.3651,-0.041934,0.018493,-0.015474,0.011875,-0.001122,{"strike":159,"call":160,"put":172,"callItm":32,"putItm":71,"isAtm":71},65,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":164,"change":42,"changePercent":9,"volume":42,"openInterest":165,"open_interest":165,"iv":166,"implied_volatility":166,"delta":167,"gamma":168,"theta":169,"vega":170,"rho":171,"in_the_money":32},"ANDE  261016C00065000",2,4.4,2.06,3,0.2834,0.778271,0.079132,-0.039901,0.039445,0.018982,{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":110,"change":42,"changePercent":9,"volume":42,"openInterest":176,"open_interest":176,"iv":177,"implied_volatility":177,"delta":178,"gamma":179,"theta":180,"vega":181,"rho":182,"in_the_money":71},"ANDE  261016P00065000",0.4,1.45,16,0.3853,-0.280612,0.065948,-0.061459,0.044691,-0.007643,{"strike":184,"call":185,"put":196,"callItm":71,"putItm":32,"isAtm":32},70,{"contract_symbol":186,"symbol":186,"bid":187,"ask":188,"last":38,"change":189,"changePercent":9,"volume":40,"openInterest":36,"open_interest":36,"iv":190,"implied_volatility":190,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":71},"ANDE  261016C00070000",0.25,0.9,-0.25,0.2672,0.272053,0.093655,-0.041981,0.044017,0.006845,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":200,"change":42,"changePercent":9,"volume":42,"openInterest":162,"open_interest":162,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":32},"ANDE  261016P00070000",1.9,4.1,1.95,0.2997,-0.70364,0.087,-0.049048,0.045856,-0.019427,{"strike":208,"call":209,"put":219,"callItm":71,"putItm":32,"isAtm":71},75,{"contract_symbol":210,"symbol":210,"bid":42,"ask":110,"last":211,"change":42,"changePercent":9,"volume":42,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":71},"ANDE  261016C00075000",0.01,25,0.4748,0.146506,0.036446,-0.051587,0.030439,0.00363,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":32},"ANDE  261016P00075000",6.3,9,0.4324,-0.877656,0.035358,-0.041509,0.026893,-0.025716,{"strike":230,"call":231,"put":239,"callItm":71,"putItm":32,"isAtm":71},80,{"contract_symbol":232,"symbol":232,"bid":42,"ask":110,"last":38,"change":42,"changePercent":9,"volume":42,"openInterest":176,"open_interest":176,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":71},"ANDE  261016C00080000",0.6473,0.105448,0.021245,-0.055892,0.02419,0.002581,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":32},"ANDE  261016P00080000",10.6,14.2,0.3884,-0.984342,0.007629,-0.007223,0.005211,-0.030287,{"strike":250,"call":251,"put":259,"callItm":71,"putItm":32,"isAtm":71},85,{"contract_symbol":252,"symbol":252,"bid":42,"ask":69,"last":253,"change":42,"changePercent":9,"volume":42,"openInterest":65,"open_interest":65,"iv":233,"implied_volatility":233,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":71},"ANDE  261016C00085000",0.05,0.041877,0.010418,-0.027407,0.011862,0.001034,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":32},"ANDE  261016P00085000",15.4,19.2,-0.998412,0.000998,-0.000945,0.000682,-0.03256,{"strike":269,"call":270,"put":277,"callItm":71,"putItm":32,"isAtm":71},90,{"contract_symbol":271,"symbol":271,"bid":42,"ask":69,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":233,"implied_volatility":233,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":71},"ANDE  261016C00090000",0.014622,0.004315,-0.011353,0.004914,0.000363,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":32},"ANDE  261016P00090000",20.4,24.2,-0.999893,0.000082,-0.000078,0.000056,-0.034515,{"strike":287,"call":288,"put":295,"callItm":71,"putItm":32,"isAtm":71},95,{"contract_symbol":289,"symbol":289,"bid":42,"ask":69,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":233,"implied_volatility":233,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":71},"ANDE  261016C00095000",0.004572,0.001555,-0.004091,0.00177,0.000114,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":32},"ANDE  261016P00095000",25.4,29.2,-0.999995,0.000005,-0.000004,0.000003,-0.036436,{"strike":305,"call":306,"put":313,"callItm":71,"putItm":32,"isAtm":71},100,{"contract_symbol":307,"symbol":307,"bid":42,"ask":69,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":233,"implied_volatility":233,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":71},"ANDE  261016C00100000",0.001301,0.000499,-0.001313,0.000568,0.000033,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":317,"gamma":42,"theta":42,"vega":42,"rho":318,"in_the_money":32},"ANDE  261016P00100000",31,34.2,-1,-0.038354,{"strike":320,"call":321,"put":329,"callItm":71,"putItm":32,"isAtm":71},105,{"contract_symbol":322,"symbol":322,"bid":42,"ask":323,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":233,"implied_volatility":233,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":71},"ANDE  261016C00105000",2.15,0.000342,0.000145,-0.000383,0.000166,0.000009,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":42,"openInterest":42,"open_interest":42,"iv":243,"implied_volatility":243,"delta":317,"gamma":42,"theta":42,"vega":42,"rho":333,"in_the_money":32},"ANDE  261016P00105000",35.5,39.2,-0.040271,"2026-10-02T22:23:41.692646+00:00",{"status":336,"indices":337,"watchlist":377,"sectors":399,"benchmarks":452},"success",[338,345,351,358,365,370],{"symbol":339,"name":340,"price":341,"change":342,"pct_change":343,"is_up":32,"sparkline":344,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":346,"name":347,"price":348,"change":349,"pct_change":65,"is_up":32,"sparkline":350,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":352,"name":353,"price":354,"change":355,"pct_change":356,"is_up":32,"sparkline":357,"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":359,"name":360,"price":361,"change":362,"pct_change":363,"is_up":32,"sparkline":364,"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":366,"name":367,"price":368,"change":212,"pct_change":188,"is_up":32,"sparkline":369,"date":5},"RUT","RUSSELL 2000",2815.2,"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":371,"name":372,"price":373,"change":374,"pct_change":375,"is_up":71,"sparkline":376,"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",[378,385,392],{"symbol":379,"name":380,"price":381,"change":382,"pct_change":383,"is_up":32,"sparkline":384,"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":386,"name":387,"price":388,"change":389,"pct_change":390,"is_up":32,"sparkline":391,"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":393,"name":394,"price":395,"change":396,"pct_change":397,"is_up":32,"sparkline":398,"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",[400,405,410,415,420,424,428,433,438,443,448],{"name":401,"etf":402,"change":403,"price":404,"is_up":32},"Technology","XLK",1.01,199.81,{"name":406,"etf":407,"change":408,"price":409,"is_up":32},"Financials","XLF",0.06,53.49,{"name":411,"etf":412,"change":413,"price":414,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":416,"etf":417,"change":418,"price":419,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":421,"etf":422,"change":187,"price":423,"is_up":32},"Consumer Staples","XLP",80.53,{"name":425,"etf":426,"change":174,"price":427,"is_up":32},"Energy","XLE",62.95,{"name":429,"etf":430,"change":431,"price":432,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":434,"etf":435,"change":436,"price":437,"is_up":32},"Materials","XLB",0.66,48.86,{"name":439,"etf":440,"change":441,"price":442,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":444,"etf":445,"change":446,"price":447,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":449,"etf":450,"change":150,"price":451,"is_up":32},"Comm Services","XLC",110.32,[453,458,462,466],{"ticker":454,"name":455,"price":456,"change":457,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":459,"name":460,"price":461,"change":390,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":463,"name":464,"price":465,"change":356,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":467,"name":468,"price":469,"change":188,"is_up":32},"IWM","iShares Russell 2000",281.52]