[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPRE":3,"homepage-market-summary":31,"stock-options-GPRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GPRE","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},"Green Plains, Inc.","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Green Plains Inc manufactures and sells ethanol and ethanol byproducts in two segments based on function. The ethanol production segment, which generates the majority of revenue, includes the production of ethanol, distillers grains, Ultra-High Protein and renewable corn oil. The agribusiness and energy services segment includes grain handling and storage, commodity marketing and merchant trading for company-produced and third-party ethanol, distillers grains, Ultra-High Protein, renewable corn oil, natural gas and other commodities.","642","Omaha, NE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.23,14.91,15.3,14.67,14.93,0.3,2.01,1014252.067702,11004,15.1698,19.65,8.93,1596595.847231404,58.8,5170,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":544,"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",12,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,2744,0.29,[186,187,191,195,199,203],{"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",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",75,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",103,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",166,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",474,"280121",[208,224,238,257,278,298,320,344,369,389,412,433,454,469,483,495,509,522,534],{"strike":209,"call":210,"put":216,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":215,"in_the_money":40},"GPRE  261016C00008000",6.5,7.6,0.5199,0.003067,{"contract_symbol":217,"symbol":217,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"GPRE  261016P00008000",0.9891,-0.000315,0.000393,-0.000122,0.000035,-0.000002,{"strike":225,"call":226,"put":231,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":230,"in_the_money":40},"GPRE  261016C00009000",5.5,7,0.00345,{"contract_symbol":232,"symbol":232,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"GPRE  261016P00009000",-0.002478,0.002612,-0.00081,0.000229,-0.000015,{"strike":239,"call":240,"put":249,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":40},"GPRE  261016C00010000",4.4,6,0.999985,0.000042,-0.000004,0.000002,0.003833,{"contract_symbol":250,"symbol":250,"bid":182,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":14},"GPRE  261016P00010000",0.15,-0.011731,0.010391,-0.003224,0.000913,-0.000073,{"strike":258,"call":259,"put":269,"callItm":40,"putItm":14,"isAtm":14},11,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":40},"GPRE  261016C00011000",3.4,4.9,0.5125,0.999493,0.001179,-0.000098,0.000054,0.004214,{"contract_symbol":270,"symbol":270,"bid":182,"ask":153,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":218,"implied_volatility":218,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"GPRE  261016P00011000",0.17,2,-0.038062,0.028079,-0.008711,0.002466,-0.000241,{"strike":178,"call":279,"put":288,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":40},"GPRE  261016C00012000",2.45,4.1,0.991492,0.014937,-0.00128,0.000689,0.004549,{"contract_symbol":289,"symbol":289,"bid":182,"ask":128,"last":290,"change":182,"changePercent":9,"volume":182,"openInterest":291,"open_interest":291,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"GPRE  261016P00012000",0.1,73,0.9893,-0.092746,0.056324,-0.017482,0.004948,-0.000594,{"strike":299,"call":300,"put":311,"callItm":40,"putItm":14,"isAtm":40},13,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":209,"open_interest":209,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"GPRE  261016C00013000",1.65,2.9,2.5,0.4889,0.954958,0.065111,-0.004935,0.002827,0.00471,{"contract_symbol":312,"symbol":312,"bid":182,"ask":21,"last":290,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"GPRE  261016P00013000",19,0.7529,-0.126469,0.092503,-0.016629,0.006184,-0.000796,{"strike":321,"call":322,"put":333,"callItm":40,"putItm":14,"isAtm":40},14,{"contract_symbol":323,"symbol":323,"bid":47,"ask":324,"last":325,"change":182,"changePercent":9,"volume":182,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"GPRE  261016C00014000",1.6,1.52,94,0.4164,0.85672,0.182228,-0.010018,0.006737,0.004494,{"contract_symbol":334,"symbol":334,"bid":335,"ask":21,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"GPRE  261016P00014000",0.05,0.2,189,0.5224,-0.192685,0.175826,-0.015216,0.008156,-0.001191,{"strike":345,"call":346,"put":358,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":182,"changePercent":9,"volume":182,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"GPRE  261016C00015000",0.55,0.8,0.77,379,0.4798,0.580027,0.273388,-0.019959,0.011648,0.003122,{"contract_symbol":359,"symbol":359,"bid":251,"ask":360,"last":361,"change":182,"changePercent":9,"volume":182,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"GPRE  261016P00015000",0.5,0.7,328,0.2841,-0.386084,0.451823,-0.011568,0.0114,-0.002343,{"strike":370,"call":371,"put":380,"callItm":14,"putItm":40,"isAtm":40},16,{"contract_symbol":372,"symbol":372,"bid":251,"ask":153,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"GPRE  261016C00016000",694,0.4812,0.314431,0.247526,-0.018179,0.010577,0.001728,{"contract_symbol":381,"symbol":381,"bid":180,"ask":382,"last":324,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"GPRE  261016P00016000",1.25,0.0792,-0.999347,0.009635,-0.000019,0.000068,-0.006129,{"strike":390,"call":391,"put":401,"callItm":14,"putItm":40,"isAtm":40},17,{"contract_symbol":392,"symbol":392,"bid":335,"ask":336,"last":393,"change":182,"changePercent":9,"volume":182,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"GPRE  261016C00017000",0.11,658,0.5294,0.154993,0.151044,-0.013424,0.0071,0.000858,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":40},"GPRE  261016P00017000",1.35,2.4,2.22,0.1619,-0.999742,0.00199,-0.000017,0.000029,-0.006515,{"strike":413,"call":414,"put":423,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":415,"symbol":415,"bid":182,"ask":153,"last":251,"change":182,"changePercent":9,"volume":182,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"GPRE  261016C00018000",222,0.6253,0.095248,0.090883,-0.011269,0.005046,0.000525,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"GPRE  261016P00018000",2.1,3.5,0.2355,-0.99985,0.000824,-0.000014,0.000017,-0.006899,{"strike":313,"call":434,"put":444,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":435,"symbol":435,"bid":182,"ask":153,"last":436,"change":182,"changePercent":9,"volume":182,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"GPRE  261016C00019000",0.01,63,0.7522,0.075981,0.063782,-0.011444,0.00426,0.000416,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":40},"GPRE  261016P00019000",3.1,4.5,0.3017,-0.999903,0.000429,-0.000012,0.000012,-0.007283,{"strike":455,"call":456,"put":464,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":457,"symbol":457,"bid":182,"ask":153,"last":458,"change":182,"changePercent":9,"volume":182,"openInterest":209,"open_interest":209,"iv":438,"implied_volatility":438,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"GPRE  261016C00020000",0.21,0.037462,0.036446,-0.006539,0.002434,0.000206,{"contract_symbol":465,"symbol":465,"bid":242,"ask":466,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":467,"gamma":452,"theta":182,"vega":182,"rho":468,"in_the_money":40},"GPRE  261016P00020000",5.6,-0.999998,-0.007667,{"strike":470,"call":471,"put":479,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":472,"symbol":472,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"GPRE  261016C00021000",0.7521,0.017322,0.019115,-0.003429,0.001277,0.000096,{"contract_symbol":480,"symbol":480,"bid":228,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":482,"in_the_money":40},"GPRE  261016P00021000",-1,-0.00805,{"strike":484,"call":485,"put":491,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":486,"symbol":486,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":245,"in_the_money":14},"GPRE  261016C00022000",0.007589,0.009336,-0.001675,0.000624,{"contract_symbol":492,"symbol":492,"bid":243,"ask":493,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":494,"in_the_money":40},"GPRE  261016P00022000",7.5,-0.008433,{"strike":496,"call":497,"put":504,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":498,"symbol":498,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"GPRE  261016C00023000",0.003167,0.004286,-0.000769,0.000286,0.000018,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":508,"in_the_money":40},"GPRE  261016P00023000",7.1,8.5,-0.008817,{"strike":510,"call":511,"put":518,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":512,"symbol":512,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":473,"implied_volatility":473,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"GPRE  261016C00024000",0.001267,0.001866,-0.000335,0.000125,0.000007,{"contract_symbol":519,"symbol":519,"bid":209,"ask":520,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":521,"in_the_money":40},"GPRE  261016P00024000",9.5,-0.0092,{"strike":67,"call":523,"put":530,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":524,"symbol":524,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"GPRE  261016C00025000",0.00049,0.000778,-0.00014,0.000052,0.000003,{"contract_symbol":531,"symbol":531,"bid":225,"ask":532,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":533,"in_the_money":40},"GPRE  261016P00025000",10.5,-0.009583,{"strike":535,"call":536,"put":540,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":537,"symbol":537,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":473,"implied_volatility":473,"delta":529,"gamma":538,"theta":539,"vega":182,"rho":182,"in_the_money":14},"GPRE  261016C00030000",0.000006,-0.000001,{"contract_symbol":541,"symbol":541,"bid":321,"ask":542,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":448,"implied_volatility":448,"delta":481,"gamma":182,"theta":182,"vega":182,"rho":543,"in_the_money":40},"GPRE  261016P00030000",15.5,-0.0115,"2026-10-05T08:27:22.726093+00:00"]