[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSBC":3,"homepage-market-summary":35,"stock-options-GSBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GSBC","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},"Great Southern Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Great Southern Bancorp Inc is a bank holding company. Through its subsidiaries, the company mainly offers a variety of banking and banking-related services, such as accepting deposits, granting loans and advances, offering mobile banking services, issuing debit and credit cards, safe deposit boxes, ATM facilities, and other related products and services. These services are offered through full-service retail banking offices and loan production offices located across different states in the U.S., including Missouri, Iowa, Kansas, Minnesota, Nebraska, Arkansas, and others.","1,192","Springfield, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1698,1.72,"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},79.27,78.68,80,78.44,78.11,1.16,1.49,61509,3578,79.0297,82.91,53.76,79142.632081788,87.5,9208,{"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":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":202,"updated_at":477,"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",12,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,5,1.5,[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",47,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",75,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",166,"270319",[203,215,229,244,262,280,298,317,339,358,378,396,414,432,449,459,468],{"strike":204,"call":205,"put":211,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":210,"in_the_money":44},"GSBC  261016C00040000",37,41.8,0.4575,0.015341,{"contract_symbol":212,"symbol":212,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GSBC  261016P00040000",4.9,0.6782,{"strike":216,"call":217,"put":222,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":221,"in_the_money":44},"GSBC  261016C00045000",32.1,36.8,0.01726,{"contract_symbol":223,"symbol":223,"bid":185,"ask":224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":185,"in_the_money":14},"GSBC  261016P00045000",0.3,-0.000007,0.000003,-0.000013,0.000005,{"strike":230,"call":231,"put":236,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":235,"in_the_money":44},"GSBC  261016C00050000",27,31.3,0.019178,{"contract_symbol":237,"symbol":237,"bid":185,"ask":238,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"GSBC  261016P00050000",1.55,-0.000203,0.000073,-0.000289,0.000119,-0.000006,{"strike":245,"call":246,"put":255,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"GSBC  261016C00055000",22.1,26.8,0.999981,0.000011,-0.00002,0.000013,0.021095,{"contract_symbol":256,"symbol":256,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"GSBC  261016P00055000",-0.002412,0.000714,-0.002824,0.001167,-0.000076,{"strike":263,"call":264,"put":273,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":44},"GSBC  261016C00060000",17,21.7,0.999193,0.000389,-0.000701,0.000429,0.022988,{"contract_symbol":274,"symbol":274,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"GSBC  261016P00060000",-0.015255,0.003649,-0.014438,0.005965,-0.000487,{"strike":281,"call":282,"put":290,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":283,"symbol":283,"bid":182,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":44},"GSBC  261016C00065000",16.3,0.98809,0.004369,-0.007866,0.004817,0.024557,{"contract_symbol":291,"symbol":291,"bid":185,"ask":292,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"GSBC  261016P00065000",4.5,-0.059292,0.01121,-0.044348,0.018322,-0.001911,{"strike":299,"call":300,"put":309,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"GSBC  261016C00070000",7,11.8,0.924053,0.020123,-0.036227,0.022187,0.024443,{"contract_symbol":310,"symbol":310,"bid":185,"ask":311,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":214,"implied_volatility":214,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"GSBC  261016P00070000",4.7,-0.157985,0.022919,-0.090673,0.037461,-0.005159,{"strike":196,"call":318,"put":328,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"GSBC  261016C00075000",2.5,6.5,0.2687,0.859618,0.053459,-0.033199,0.034618,0.02438,{"contract_symbol":329,"symbol":329,"bid":185,"ask":330,"last":331,"change":185,"changePercent":9,"volume":185,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"GSBC  261016P00075000",2.8,0.95,2,0.4409,-0.246835,0.046115,-0.077102,0.049,-0.007907,{"strike":22,"call":340,"put":349,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":341,"symbol":341,"bid":185,"ask":213,"last":342,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"GSBC  261016C00080000",1.6,0.2473,0.434454,0.102502,-0.053929,0.061097,0.012749,{"contract_symbol":350,"symbol":350,"bid":132,"ask":213,"last":351,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"GSBC  261016P00080000",2.7,0.2047,-0.582644,0.122856,-0.044267,0.060601,-0.018356,{"strike":359,"call":360,"put":368,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":361,"symbol":361,"bid":185,"ask":238,"last":224,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"GSBC  261016C00085000",0.3599,0.169823,0.045258,-0.050435,0.039259,0.004975,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":44},"GSBC  261016P00085000",4.3,8,0.309,-0.869297,0.044266,-0.036355,0.032964,-0.028744,{"strike":379,"call":380,"put":387,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":381,"symbol":381,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"GSBC  261016C00090000",0.038719,0.015019,-0.016736,0.013028,0.001145,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"GSBC  261016P00090000",9,13,-0.980663,0.009809,-0.008056,0.007305,-0.033945,{"strike":397,"call":398,"put":405,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":399,"symbol":399,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"GSBC  261016C00095000",0.005658,0.002889,-0.003219,0.002506,0.000168,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"GSBC  261016P00095000",14,18,-0.998467,0.001037,-0.000852,0.000773,-0.03639,{"strike":415,"call":416,"put":423,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":417,"symbol":417,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"GSBC  261016C00100000",0.000556,0.000351,-0.000391,0.000304,0.000017,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":44},"GSBC  261016P00100000",19,23,-0.99993,0.000059,-0.000048,0.000044,-0.038353,{"strike":433,"call":434,"put":441,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":435,"symbol":435,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"GSBC  261016C00105000",0.000039,0.000029,-0.000032,0.000025,0.000001,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":445,"gamma":446,"theta":447,"vega":440,"rho":448,"in_the_money":44},"GSBC  261016P00105000",24,28,-0.999998,0.000002,-0.000002,-0.040273,{"strike":450,"call":451,"put":453,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":452,"symbol":452,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":446,"gamma":446,"theta":447,"vega":440,"rho":185,"in_the_money":14},"GSBC  261016C00110000",{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":457,"gamma":185,"theta":185,"vega":185,"rho":458,"in_the_money":44},"GSBC  261016P00110000",29,33,-1,-0.042191,{"strike":460,"call":461,"put":463,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":462,"symbol":462,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GSBC  261016C00115000",{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":457,"gamma":185,"theta":185,"vega":185,"rho":467,"in_the_money":44},"GSBC  261016P00115000",34.1,38,-0.044107,{"strike":469,"call":470,"put":472,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":471,"symbol":471,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":362,"implied_volatility":362,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"GSBC  261016C00120000",{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":372,"implied_volatility":372,"delta":457,"gamma":185,"theta":185,"vega":185,"rho":476,"in_the_money":44},"GSBC  261016P00120000",39,43,-0.046026,"2026-10-05T09:11:30.900810+00:00"]