[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXW":3,"homepage-market-summary":31,"stock-options-CXW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CXW","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},"CoreCivic, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CoreCivic Inc is an owner and operator of private prisons and detention centers in the United States. It operates in three segments: Safety, Community, and Properties. The Community segment owns and operates residential reentry centers. The Properties segment owns properties for lease to third parties and government agencies. The vast majority of the company's revenue comes from the CoreCivic Safety segment which consists of correctional and detention facilities that are owned, or controlled via a long-term lease, and managed by the company, as well as those correctional and detention facilities owned by third parties but managed by CoreCivic.","13,651","Brentwood, TN",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},33.43,32.69,34.14,32.62,32.49,0.94,2.89,1658129.994592,26955,33.6697,36.55,15.74,1247011.6850599,85,7350,{"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":211,"updated_at":631,"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},103,6498,0.26,[186,187,191,195,199,203,207],{"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},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",476,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2029-01-19",840,"290119",[212,234,252,270,292,311,333,357,381,406,434,460,487,508,528,547,568,589,605,617],{"strike":213,"call":214,"put":225,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":40},"CXW   261016C00024000",8.8,10.4,0,0.6929,0.993967,0.003767,-0.002766,0.001119,0.009124,{"contract_symbol":226,"symbol":226,"bid":218,"ask":227,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"CXW   261016P00024000",0.1,0.5383,-0.000696,0.000685,-0.000304,0.000158,-0.000009,{"strike":67,"call":235,"put":244,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":40},"CXW   261016C00025000",7.6,9.4,0.986425,0.007661,-0.005627,0.002275,0.009406,{"contract_symbol":245,"symbol":245,"bid":218,"ask":246,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"CXW   261016P00025000",0.15,-0.002485,0.00219,-0.000971,0.000505,-0.000033,{"strike":253,"call":254,"put":263,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":40},"CXW   261016C00026000",6.6,8.4,0.97259,0.013915,-0.01022,0.004133,0.009601,{"contract_symbol":264,"symbol":264,"bid":218,"ask":227,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"CXW   261016P00026000",-0.007405,0.005811,-0.002576,0.001341,-0.000098,{"strike":271,"call":272,"put":283,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":218,"changePercent":9,"volume":218,"openInterest":277,"open_interest":277,"iv":219,"implied_volatility":219,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":40},"CXW   261016C00027000",5.9,7.4,8.52,5,0.949721,0.022838,-0.016773,0.006782,0.009672,{"contract_symbol":284,"symbol":284,"bid":218,"ask":227,"last":285,"change":218,"changePercent":9,"volume":218,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":14},"CXW   261016P00027000",0.3,8,-0.018809,0.01304,-0.005781,0.003009,-0.000251,{"strike":293,"call":294,"put":304,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":295,"symbol":295,"bid":277,"ask":296,"last":297,"change":218,"changePercent":9,"volume":218,"openInterest":298,"open_interest":298,"iv":219,"implied_volatility":219,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":40},"CXW   261016C00028000",6.4,6.21,2,0.9153,0.034214,-0.025127,0.010161,0.009582,{"contract_symbol":305,"symbol":305,"bid":218,"ask":128,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"CXW   261016P00028000",-0.041457,0.025172,-0.011159,0.005808,-0.000555,{"strike":312,"call":313,"put":323,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":316,"change":218,"changePercent":9,"volume":218,"openInterest":298,"open_interest":298,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"CXW   261016C00029000",4,5.3,0.6322,0.886872,0.04635,-0.028343,0.01256,0.00958,{"contract_symbol":324,"symbol":324,"bid":218,"ask":123,"last":325,"change":218,"changePercent":9,"volume":218,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"CXW   261016P00029000",0.27,10,0.4768,-0.058326,0.037321,-0.012982,0.007628,-0.000779,{"strike":334,"call":335,"put":347,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":218,"changePercent":9,"volume":218,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"CXW   261016C00030000",3.3,4.1,2.25,55,0.5632,0.850045,0.06322,-0.03068,0.015262,0.009468,{"contract_symbol":348,"symbol":348,"bid":349,"ask":285,"last":285,"change":218,"changePercent":9,"volume":218,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"CXW   261016P00030000",0.05,453,0.4629,-0.107591,0.061063,-0.020019,0.012116,-0.001442,{"strike":358,"call":359,"put":371,"callItm":40,"putItm":14,"isAtm":40},31,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":218,"changePercent":9,"volume":218,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"CXW   261016C00031000",2.45,3.2,1.4,178,0.4965,0.79525,0.087348,-0.03294,0.018588,0.009114,{"contract_symbol":372,"symbol":372,"bid":246,"ask":128,"last":123,"change":373,"changePercent":9,"volume":47,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"CXW   261016P00031000",-0.29,188,0.4337,-0.175952,0.091089,-0.026217,0.016935,-0.002364,{"strike":382,"call":383,"put":395,"callItm":40,"putItm":14,"isAtm":40},32,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":90,"changePercent":9,"volume":47,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":40},"CXW   261016C00032000",1.6,2.35,2.3,212,0.4395,0.709184,0.119132,-0.035198,0.02244,0.008334,{"contract_symbol":396,"symbol":396,"bid":153,"ask":397,"last":398,"change":218,"changePercent":9,"volume":218,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"CXW   261016P00032000",0.7,1.11,148,0.4273,-0.286274,0.121626,-0.033969,0.022274,-0.003871,{"strike":407,"call":408,"put":422,"callItm":40,"putItm":14,"isAtm":40},33,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"CXW   261016C00033000",1.2,1.65,1.88,0.69,15,651,0.4645,0.574485,0.1289,-0.042543,0.025662,0.006817,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":218,"changePercent":9,"volume":218,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"CXW   261016P00033000",0.8,1.05,1.7,371,0.4336,-0.422727,0.137897,-0.039659,0.025627,-0.005774,{"strike":435,"call":436,"put":449,"callItm":14,"putItm":40,"isAtm":40},34,{"contract_symbol":437,"symbol":437,"bid":424,"ask":438,"last":439,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"CXW   261016C00034000",1.15,1.25,0.75,42,743,0.4619,0.443677,0.130596,-0.042634,0.025858,0.005323,{"contract_symbol":450,"symbol":450,"bid":451,"ask":385,"last":451,"change":218,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":40},"CXW   261016P00034000",1.35,20,47,0.4427,-0.560267,0.136066,-0.040801,0.02582,-0.007748,{"strike":461,"call":462,"put":475,"callItm":14,"putItm":40,"isAtm":40},35,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":133,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"CXW   261016C00035000",0.45,0.65,0.28,22,214,0.4256,0.305395,0.125783,-0.034857,0.022946,0.003716,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":218,"changePercent":9,"volume":218,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"CXW   261016P00035000",1.95,2.4,3.6,213,0.452,-0.682339,0.120484,-0.037653,0.023341,-0.009574,{"strike":488,"call":489,"put":499,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":490,"symbol":490,"bid":123,"ask":128,"last":128,"change":491,"changePercent":9,"volume":47,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"CXW   261016C00036000",0.23,485,0.4252,0.198294,0.100044,-0.027676,0.018235,0.002429,{"contract_symbol":500,"symbol":500,"bid":478,"ask":362,"last":337,"change":218,"changePercent":9,"volume":218,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":40},"CXW   261016P00036000",94,0.4112,-0.810442,0.100663,-0.026036,0.017741,-0.011481,{"strike":509,"call":510,"put":519,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":511,"symbol":511,"bid":227,"ask":153,"last":512,"change":218,"changePercent":9,"volume":218,"openInterest":213,"open_interest":213,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"CXW   261016C00037000",1.32,0.4415,0.129183,0.072868,-0.02173,0.013789,0.001587,{"contract_symbol":520,"symbol":520,"bid":362,"ask":338,"last":521,"change":218,"changePercent":9,"volume":218,"openInterest":452,"open_interest":452,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":40},"CXW   261016P00037000",3.33,0.3127,-0.948024,0.051949,-0.007774,0.006964,-0.013541,{"strike":529,"call":530,"put":539,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":531,"symbol":531,"bid":218,"ask":123,"last":464,"change":218,"changePercent":9,"volume":218,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"CXW   261016C00038000",918,0.4381,0.073446,0.048572,-0.014261,0.009121,0.000907,{"contract_symbol":540,"symbol":540,"bid":315,"ask":277,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"CXW   261016P00038000",0.1697,-0.999938,0.000226,-0.00001,0.000016,-0.014574,{"strike":548,"call":549,"put":558,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":550,"symbol":550,"bid":218,"ask":246,"last":551,"change":218,"changePercent":9,"volume":218,"openInterest":182,"open_interest":182,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"CXW   261016C00039000",0.6,0.4516,0.04472,0.031901,-0.009952,0.006175,0.000553,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":40},"CXW   261016P00039000",4.8,6.2,0.198,-0.999962,0.000123,-0.000007,0.00001,-0.014957,{"strike":569,"call":570,"put":580,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":571,"symbol":571,"bid":218,"ask":246,"last":572,"change":573,"changePercent":9,"volume":47,"openInterest":574,"open_interest":574,"iv":552,"implied_volatility":552,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CXW   261016C00040000",0.08,-0.02,1313,0.023593,0.01883,-0.005874,0.003645,0.000293,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":218,"changePercent":9,"volume":218,"openInterest":326,"open_interest":326,"iv":562,"implied_volatility":562,"delta":585,"gamma":586,"theta":218,"vega":587,"rho":588,"in_the_money":40},"CXW   261016P00040000",5.8,7.1,4.9,-0.999998,0.000008,0.000001,-0.015341,{"strike":590,"call":591,"put":599,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":592,"symbol":592,"bid":218,"ask":227,"last":593,"change":218,"changePercent":9,"volume":218,"openInterest":312,"open_interest":312,"iv":552,"implied_volatility":552,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CXW   261016C00041000",0.07,0.011792,0.010405,-0.003246,0.002014,0.000147,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":562,"implied_volatility":562,"delta":603,"gamma":218,"theta":218,"vega":218,"rho":604,"in_the_money":40},"CXW   261016P00041000",6.7,8.1,-1,-0.015725,{"strike":441,"call":606,"put":613,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":607,"symbol":607,"bid":218,"ask":285,"last":593,"change":218,"changePercent":9,"volume":218,"openInterest":298,"open_interest":298,"iv":552,"implied_volatility":552,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"CXW   261016C00042000",0.005601,0.005411,-0.001688,0.001047,0.00007,{"contract_symbol":614,"symbol":614,"bid":237,"ask":615,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":562,"implied_volatility":562,"delta":603,"gamma":218,"theta":218,"vega":218,"rho":616,"in_the_money":40},"CXW   261016P00042000",9.3,-0.016109,{"strike":618,"call":619,"put":626,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":620,"symbol":620,"bid":218,"ask":227,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":552,"implied_volatility":552,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"CXW   261016C00043000",0.002536,0.002659,-0.00083,0.000515,0.000032,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":562,"implied_volatility":562,"delta":603,"gamma":218,"theta":218,"vega":218,"rho":630,"in_the_money":40},"CXW   261016P00043000",8.6,10.7,-0.016492,"2026-10-02T23:26:39.895312+00:00"]