[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEO":3,"homepage-market-summary":31,"stock-options-GEO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEO","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},"The GEO Group, Inc.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","The GEO Group Inc specializes in detention facilities and community reentry centers. It operates in four segments: U.S. Secure Services, which mainly encompasses U.S.-based secure services business; Electronic Monitoring and Supervision Services, which conducts its services in the United States, represents services provided to adults for monitoring services and evidence-based supervision and treatment programs for community-based parolees, probationers, and pretrial defendants; Reentry Services conducts its services in the United States represents services provided to adults for residential and non-residential treatment, educational and community-based programs, pre-release and half-way house programs; and International Services. The company operates in U.S, Australia and South Africa.","18,000","Boca Raton, FL",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},31.36,31.03,31.92,30.91,30.79,0.57,1.85,2052638.955901,20216,31.487,33.15,12.51,2097051.64855478,91.3,8100,{"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":184,"strikes":210,"updated_at":677,"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",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":108,"implied_volatility":180},2096,89229,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",103,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",166,"270319",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",474,"280121",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",838,"290119",[211,237,258,276,296,318,338,358,384,411,435,462,490,515,540,563,585,604,625,644,662],{"strike":212,"call":213,"put":226,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":40},"GEO   261016C00020000",10.9,12.2,11.81,-0.94,10,0.7216,0.999453,0.000437,-0.000307,0.000118,0.007607,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":228,"changePercent":9,"volume":228,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":228,"in_the_money":14},"GEO   261016P00020000",0,0.1,0.11,2,0.5323,-0.000006,0.000008,-0.000003,0.000002,{"strike":238,"call":239,"put":249,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":40},"GEO   261016C00021000",9.7,11.3,0.7307,0.998038,0.001394,-0.001002,0.000381,0.00797,{"contract_symbol":250,"symbol":250,"bid":228,"ask":229,"last":251,"change":228,"changePercent":9,"volume":228,"openInterest":47,"open_interest":47,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"GEO   261016P00021000",0.15,0.5322,-0.000045,0.000058,-0.000022,0.000012,-0.000001,{"strike":259,"call":260,"put":270,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":220,"implied_volatility":220,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":40},"GEO   261016C00022000",8.7,10.2,8.6,0.995176,0.003172,-0.002224,0.000857,0.008315,{"contract_symbol":271,"symbol":271,"bid":228,"ask":123,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":232,"implied_volatility":232,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":235,"in_the_money":14},"GEO   261016P00022000",-0.000265,0.000302,-0.000115,0.00006,{"strike":277,"call":278,"put":289,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":228,"changePercent":9,"volume":228,"openInterest":283,"open_interest":283,"iv":220,"implied_volatility":220,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"GEO   261016C00023000",8,9.1,8.39,15,0.98847,0.006833,-0.00479,0.001846,0.008612,{"contract_symbol":290,"symbol":290,"bid":228,"ask":251,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":252,"implied_volatility":252,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"GEO   261016P00023000",-0.001193,0.001215,-0.000464,0.000242,-0.000015,{"strike":297,"call":298,"put":309,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":303,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":243,"implied_volatility":243,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"GEO   261016C00024000",6.9,8.1,7.8,1.25,0.974264,0.013395,-0.009627,0.003664,0.008812,{"contract_symbol":310,"symbol":310,"bid":228,"ask":251,"last":311,"change":228,"changePercent":9,"volume":228,"openInterest":312,"open_interest":312,"iv":232,"implied_volatility":232,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"GEO   261016P00024000",0.2,5,-0.004301,0.003882,-0.001481,0.000774,-0.000053,{"strike":67,"call":319,"put":330,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":128,"changePercent":9,"volume":324,"openInterest":280,"open_interest":280,"iv":220,"implied_volatility":220,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":40},"GEO   261016C00025000",6.1,7.1,6.79,7,0.953544,0.022024,-0.01544,0.00595,0.008929,{"contract_symbol":331,"symbol":331,"bid":228,"ask":251,"last":251,"change":228,"changePercent":9,"volume":228,"openInterest":332,"open_interest":332,"iv":252,"implied_volatility":252,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"GEO   261016P00025000",37,-0.012725,0.010091,-0.003848,0.002011,-0.000158,{"strike":339,"call":340,"put":350,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":341,"symbol":341,"bid":342,"ask":321,"last":343,"change":228,"changePercent":9,"volume":228,"openInterest":344,"open_interest":344,"iv":243,"implied_volatility":243,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"GEO   261016C00026000",4.8,4.92,4,0.917135,0.034147,-0.024542,0.009341,0.008841,{"contract_symbol":351,"symbol":351,"bid":228,"ask":311,"last":352,"change":228,"changePercent":9,"volume":228,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"GEO   261016P00026000",0.17,-0.031667,0.02185,-0.008333,0.004354,-0.000394,{"strike":359,"call":360,"put":373,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":229,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"GEO   261016C00027000",4.1,5.1,4.75,38,44,0.6643,0.888703,0.046647,-0.027718,0.011603,0.008862,{"contract_symbol":374,"symbol":374,"bid":228,"ask":251,"last":375,"change":376,"changePercent":9,"volume":324,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"GEO   261016P00027000",0.13,-0.22,32,0.4864,-0.052097,0.035807,-0.011404,0.00652,-0.000648,{"strike":385,"call":386,"put":399,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":359,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"GEO   261016C00028000",3.3,4.2,3.9,1.3,66,0.6126,0.843259,0.064044,-0.032354,0.014688,0.008665,{"contract_symbol":400,"symbol":400,"bid":229,"ask":401,"last":402,"change":403,"changePercent":9,"volume":324,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"GEO   261016P00028000",0.3,0.23,-0.02,225,0.5046,-0.115022,0.062872,-0.021554,0.011878,-0.001442,{"strike":412,"call":413,"put":425,"callItm":40,"putItm":14,"isAtm":40},29,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":148,"changePercent":9,"volume":365,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"GEO   261016C00029000",2.5,3.1,2.93,16109,0.5561,0.780927,0.08681,-0.03614,0.018074,0.008253,{"contract_symbol":426,"symbol":426,"bid":123,"ask":128,"last":401,"change":427,"changePercent":9,"volume":231,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"GEO   261016P00029000",-0.3,1097,0.4905,-0.193432,0.09141,-0.02961,0.016787,-0.002437,{"strike":436,"call":437,"put":451,"callItm":40,"putItm":14,"isAtm":40},30,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"GEO   261016C00030000",1.75,2.45,2.3,0.67,243,25558,0.538,0.682539,0.10826,-0.042194,0.021808,0.007358,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":180,"change":427,"changePercent":9,"volume":324,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"GEO   261016P00030000",0.45,0.7,1116,0.4764,-0.300341,0.119331,-0.036466,0.021286,-0.003808,{"strike":463,"call":464,"put":477,"callItm":40,"putItm":14,"isAtm":40},31,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":67,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"GEO   261016C00031000",1.2,1.6,1.48,0.41,2766,0.4922,0.566806,0.130609,-0.042595,0.024068,0.006241,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":68,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"GEO   261016P00031000",0.65,1.15,-0.35,100,94,0.4428,-0.429821,0.144949,-0.038267,0.024032,-0.005476,{"strike":377,"call":491,"put":504,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":492,"symbol":492,"bid":493,"ask":47,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"GEO   261016C00032000",0.75,0.97,0.16,895,4910,0.4682,0.430346,0.137137,-0.040466,0.024038,0.00481,{"contract_symbol":505,"symbol":505,"bid":506,"ask":467,"last":391,"change":507,"changePercent":9,"volume":47,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"GEO   261016P00032000",1.1,-0.52,287,0.3607,-0.599418,0.175099,-0.030676,0.023649,-0.007631,{"strike":516,"call":517,"put":529,"callItm":14,"putItm":40,"isAtm":40},33,{"contract_symbol":518,"symbol":518,"bid":128,"ask":519,"last":454,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"GEO   261016C00033000",0.6,0.22,579,3392,0.439,0.290354,0.127519,-0.033079,0.020957,0.003288,{"contract_symbol":530,"symbol":530,"bid":531,"ask":441,"last":532,"change":228,"changePercent":9,"volume":228,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":40},"GEO   261016P00033000",1.7,2.39,62,0.3748,-0.745555,0.139876,-0.026447,0.019626,-0.009654,{"strike":541,"call":542,"put":551,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":543,"symbol":543,"bid":123,"ask":180,"last":153,"change":229,"changePercent":9,"volume":482,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"GEO   261016C00034000",6797,0.4734,0.203594,0.097684,-0.029474,0.017314,0.00231,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":228,"changePercent":9,"volume":228,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"GEO   261016P00034000",2.4,3.2,4.23,135,0.3897,-0.847303,0.098942,-0.020231,0.014437,-0.011191,{"strike":564,"call":565,"put":575,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":566,"symbol":566,"bid":229,"ask":401,"last":123,"change":567,"changePercent":9,"volume":280,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"GEO   261016C00035000",0.07,25855,0.502,0.14182,0.073099,-0.024801,0.013739,0.001612,{"contract_symbol":576,"symbol":576,"bid":554,"ask":362,"last":577,"change":228,"changePercent":9,"volume":228,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":40},"GEO   261016P00035000",3.15,291,0.3493,-0.942607,0.05382,-0.008842,0.007039,-0.012659,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":588,"symbol":588,"bid":589,"ask":311,"last":520,"change":228,"changePercent":9,"volume":228,"openInterest":483,"open_interest":483,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"GEO   261016C00036000",0.05,0.5069,0.089217,0.052014,-0.017996,0.009872,0.001018,{"contract_symbol":597,"symbol":597,"bid":362,"ask":363,"last":97,"change":228,"changePercent":9,"volume":228,"openInterest":231,"open_interest":231,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":40},"GEO   261016P00036000",0.2982,-0.99042,0.014069,-0.001684,0.001571,-0.013593,{"strike":332,"call":605,"put":614,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":606,"symbol":606,"bid":228,"ask":153,"last":589,"change":228,"changePercent":9,"volume":228,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"GEO   261016C00037000",111,0.5386,0.064109,0.038062,-0.014866,0.007676,0.000732,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":228,"changePercent":9,"volume":228,"openInterest":47,"open_interest":47,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":40},"GEO   261016P00037000",4.9,6.6,5.5,0.2082,-0.999975,0.000085,-0.000005,0.000007,-0.014086,{"strike":365,"call":626,"put":635,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":627,"symbol":627,"bid":228,"ask":401,"last":229,"change":228,"changePercent":9,"volume":228,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"GEO   261016C00038000",45,0.5848,0.051965,0.029721,-0.013684,0.006507,0.000592,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":235,"vega":642,"rho":643,"in_the_money":40},"GEO   261016P00038000",5.8,7.6,0.2324,-0.999987,0.000039,0.000003,-0.014467,{"strike":645,"call":646,"put":654,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":647,"symbol":647,"bid":228,"ask":123,"last":251,"change":228,"changePercent":9,"volume":228,"openInterest":283,"open_interest":283,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"GEO   261016C00039000",0.5778,0.030219,0.019362,-0.008703,0.004189,0.000346,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":228,"vega":228,"rho":661,"in_the_money":40},"GEO   261016P00039000",6.8,8.4,0.2252,-1,0.000001,-0.014847,{"strike":663,"call":664,"put":671,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":665,"symbol":665,"bid":228,"ask":123,"last":589,"change":228,"changePercent":9,"volume":228,"openInterest":67,"open_interest":67,"iv":648,"implied_volatility":648,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"GEO   261016C00040000",0.01777,0.012385,-0.005566,0.002679,0.000204,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":228,"changePercent":9,"volume":228,"openInterest":344,"open_interest":344,"iv":658,"implied_volatility":658,"delta":659,"gamma":228,"theta":228,"vega":228,"rho":676,"in_the_money":40},"GEO   261016P00040000",7.5,9.8,9.53,-0.015228,"2026-10-05T04:33:39.371819+00:00"]