[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANDE":3,"homepage-market-summary":30,"stock-options-ANDE":173},{"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,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":469,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},47,123,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",168,"270319",[200,212,222,237,256,275,297,321,343,364,384,403,421,439,454],{"strike":201,"call":202,"put":208,"callItm":39,"putItm":75,"isAtm":75},35,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":207,"in_the_money":39},"ANDE  261016C00035000",30.7,34.8,0.4256,0.013424,{"contract_symbol":209,"symbol":209,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ANDE  261016P00035000",0.75,0.5517,{"strike":213,"call":214,"put":219,"callItm":39,"putItm":75,"isAtm":75},40,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":218,"in_the_money":39},"ANDE  261016C00040000",25.6,29.6,0.015341,{"contract_symbol":220,"symbol":220,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":221,"vega":184,"rho":184,"in_the_money":75},"ANDE  261016P00040000",-0.000001,{"strike":223,"call":224,"put":229,"callItm":39,"putItm":75,"isAtm":75},45,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":228,"in_the_money":39},"ANDE  261016C00045000",20.6,24.8,0.017259,{"contract_symbol":230,"symbol":230,"bid":184,"ask":231,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":75},"ANDE  261016P00045000",0.1,-0.000062,0.000035,-0.000066,0.000034,-0.000002,{"strike":238,"call":239,"put":248,"callItm":39,"putItm":75,"isAtm":75},50,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":39},"ANDE  261016C00050000",15.6,19.7,0.999884,0.000081,-0.000092,0.00006,0.019174,{"contract_symbol":249,"symbol":249,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":75},"ANDE  261016P00050000",0.8,-0.002108,0.000909,-0.001737,0.000882,-0.000057,{"strike":257,"call":258,"put":267,"callItm":39,"putItm":75,"isAtm":75},55,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":39},"ANDE  261016C00055000",10.9,14.8,0.994419,0.002825,-0.003213,0.002115,0.020946,{"contract_symbol":268,"symbol":268,"bid":184,"ask":269,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":75},"ANDE  261016P00055000",0.85,-0.023884,0.007687,-0.01469,0.00746,-0.000646,{"strike":276,"call":277,"put":287,"callItm":39,"putItm":75,"isAtm":75},60,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"ANDE  261016C00060000",6,9.9,0.3942,0.945912,0.020999,-0.020485,0.01456,0.02156,{"contract_symbol":288,"symbol":288,"bid":184,"ask":289,"last":153,"change":184,"changePercent":9,"volume":184,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":75},"ANDE  261016P00060000",0.3,46,0.3651,-0.041934,0.018493,-0.015474,0.011875,-0.001122,{"strike":298,"call":299,"put":311,"callItm":39,"putItm":75,"isAtm":75},65,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":184,"changePercent":9,"volume":184,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"ANDE  261016C00065000",2,4.4,2.06,3,0.2834,0.778271,0.079132,-0.039901,0.039445,0.018982,{"contract_symbol":312,"symbol":312,"bid":128,"ask":313,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":75},"ANDE  261016P00065000",1.45,16,0.3853,-0.280612,0.065948,-0.061459,0.044691,-0.007643,{"strike":322,"call":323,"put":332,"callItm":75,"putItm":39,"isAtm":39},70,{"contract_symbol":324,"symbol":324,"bid":123,"ask":67,"last":180,"change":325,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":75},"ANDE  261016C00070000",-0.25,0.2672,0.272053,0.093655,-0.041981,0.044017,0.006845,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":184,"changePercent":9,"volume":184,"openInterest":301,"open_interest":301,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"ANDE  261016P00070000",1.9,4.1,1.95,0.2997,-0.70364,0.087,-0.049048,0.045856,-0.019427,{"strike":344,"call":345,"put":354,"callItm":75,"putItm":39,"isAtm":75},75,{"contract_symbol":346,"symbol":346,"bid":184,"ask":250,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":66,"open_interest":66,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":75},"ANDE  261016C00075000",0.01,0.4748,0.146506,0.036446,-0.051587,0.030439,0.00363,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"ANDE  261016P00075000",6.3,9,0.4324,-0.877656,0.035358,-0.041509,0.026893,-0.025716,{"strike":365,"call":366,"put":374,"callItm":75,"putItm":39,"isAtm":75},80,{"contract_symbol":367,"symbol":367,"bid":184,"ask":250,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":75},"ANDE  261016C00080000",0.6473,0.105448,0.021245,-0.055892,0.02419,0.002581,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":39},"ANDE  261016P00080000",10.6,14.2,0.3884,-0.984342,0.007629,-0.007223,0.005211,-0.030287,{"strike":385,"call":386,"put":394,"callItm":75,"putItm":39,"isAtm":75},85,{"contract_symbol":387,"symbol":387,"bid":184,"ask":210,"last":388,"change":184,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":368,"implied_volatility":368,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":75},"ANDE  261016C00085000",0.05,0.041877,0.010418,-0.027407,0.011862,0.001034,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"ANDE  261016P00085000",15.4,19.2,-0.998412,0.000998,-0.000945,0.000682,-0.03256,{"strike":404,"call":405,"put":412,"callItm":75,"putItm":39,"isAtm":75},90,{"contract_symbol":406,"symbol":406,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":368,"implied_volatility":368,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":75},"ANDE  261016C00090000",0.014622,0.004315,-0.011353,0.004914,0.000363,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"ANDE  261016P00090000",20.4,24.2,-0.999893,0.000082,-0.000078,0.000056,-0.034515,{"strike":422,"call":423,"put":430,"callItm":75,"putItm":39,"isAtm":75},95,{"contract_symbol":424,"symbol":424,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":368,"implied_volatility":368,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":75},"ANDE  261016C00095000",0.004572,0.001555,-0.004091,0.00177,0.000114,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"ANDE  261016P00095000",25.4,29.2,-0.999995,0.000005,-0.000004,0.000003,-0.036436,{"strike":440,"call":441,"put":448,"callItm":75,"putItm":39,"isAtm":75},100,{"contract_symbol":442,"symbol":442,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":368,"implied_volatility":368,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":75},"ANDE  261016C00100000",0.001301,0.000499,-0.001313,0.000568,0.000033,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":452,"gamma":184,"theta":184,"vega":184,"rho":453,"in_the_money":39},"ANDE  261016P00100000",31,34.2,-1,-0.038354,{"strike":455,"call":456,"put":464,"callItm":75,"putItm":39,"isAtm":75},105,{"contract_symbol":457,"symbol":457,"bid":184,"ask":458,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":368,"implied_volatility":368,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":75},"ANDE  261016C00105000",2.15,0.000342,0.000145,-0.000383,0.000166,0.000009,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":378,"implied_volatility":378,"delta":452,"gamma":184,"theta":184,"vega":184,"rho":468,"in_the_money":39},"ANDE  261016P00105000",35.5,39.2,-0.040271,"2026-10-02T21:38:30.263848+00:00"]