[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYW":3,"homepage-market-summary":30,"stock-options-SKYW":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYW","2026-10-08",{"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},"Skywest Inc","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","SkyWest Inc offers commercial air services in the United States, Canada, Mexico, and the Caribbean. Additionally, it leases aircraft to capable users to help generate revenue. SkyWest generally provides regional flights and utilizes smaller, lower-cost aircraft to carry passengers who book tickets through partner airlines. It partners with carriers to fly and operate aircraft for a fee and may use the carriers' brands and ground support to coordinate marketing and transport passengers. The company has two reportable segments: SkyWest Airlines and SWC, which generate maximum revenue, and SkyWest Leasing activities.","15,775","St George, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"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},96.73,95.36,96.83,95.17,96.64,0.09,196236.534854,7460,96.25,117.72,77.89,345696.5201648924,47.3,9254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":204,"updated_at":752,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,719,0.54,[187,188,192,196,200],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-05-21",225,"270521",[205,218,228,238,248,257,270,285,306,327,346,366,387,407,431,455,480,504,528,551,573,594,614,632,652,671,689,705,719,732,742],{"strike":206,"call":207,"put":214,"callItm":53,"putItm":14,"isAtm":14},42.5,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":213,"in_the_money":53},"SKYW  261016C00042500",52.2,56,0.513,1,0.009316,{"contract_symbol":215,"symbol":215,"bid":183,"ask":216,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016P00042500",1.1,0.6828,{"strike":219,"call":220,"put":226,"callItm":53,"putItm":14,"isAtm":14},45,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":225,"in_the_money":53},"SKYW  261016C00045000",49.7,53.5,0.5168,0.009863,{"contract_symbol":227,"symbol":227,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016P00045000",{"strike":229,"call":230,"put":236,"callItm":53,"putItm":14,"isAtm":14},47.5,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":235,"in_the_money":53},"SKYW  261016C00047500",47.2,51,44.5,0.010412,{"contract_symbol":237,"symbol":237,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016P00047500",{"strike":239,"call":240,"put":246,"callItm":53,"putItm":14,"isAtm":14},50,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":245,"in_the_money":53},"SKYW  261016C00050000",44.7,48.5,47.46,0.01096,{"contract_symbol":247,"symbol":247,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016P00050000",{"strike":249,"call":250,"put":255,"callItm":53,"putItm":14,"isAtm":14},55,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":254,"in_the_money":53},"SKYW  261016C00055000",39.7,43.5,0.012055,{"contract_symbol":256,"symbol":256,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016P00055000",{"strike":258,"call":259,"put":265,"callItm":53,"putItm":14,"isAtm":14},60,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":264,"in_the_money":53},"SKYW  261016C00060000",34.7,38.3,41.1,0.013152,{"contract_symbol":266,"symbol":266,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":217,"implied_volatility":217,"delta":267,"gamma":183,"theta":268,"vega":269,"rho":183,"in_the_money":14},"SKYW  261016P00060000",-0.000001,-0.000003,0.000001,{"strike":271,"call":272,"put":277,"callItm":53,"putItm":14,"isAtm":14},65,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":276,"in_the_money":53},"SKYW  261016C00065000",29.8,33.6,0.014248,{"contract_symbol":278,"symbol":278,"bid":183,"ask":216,"last":279,"change":183,"changePercent":9,"volume":183,"openInterest":280,"open_interest":280,"iv":217,"implied_volatility":217,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":267,"in_the_money":14},"SKYW  261016P00065000",0.82,3,-0.000034,0.000015,-0.000088,0.000021,{"strike":286,"call":287,"put":296,"callItm":53,"putItm":14,"isAtm":14},70,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":292,"gamma":293,"theta":294,"vega":293,"rho":295,"in_the_money":53},"SKYW  261016C00070000",24.8,28.6,18.29,0.99999,0.000006,-0.000021,0.015342,{"contract_symbol":297,"symbol":297,"bid":183,"ask":298,"last":299,"change":183,"changePercent":9,"volume":183,"openInterest":300,"open_interest":300,"iv":217,"implied_volatility":217,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"SKYW  261016P00070000",1.15,1.02,12,-0.000577,0.000208,-0.00124,0.000291,-0.000013,{"strike":307,"call":308,"put":317,"callItm":53,"putItm":14,"isAtm":14},75,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":53},"SKYW  261016C00075000",19.8,23.5,0.999648,0.000175,-0.000588,0.000184,0.016432,{"contract_symbol":318,"symbol":318,"bid":183,"ask":319,"last":320,"change":183,"changePercent":9,"volume":183,"openInterest":321,"open_interest":321,"iv":217,"implied_volatility":217,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"SKYW  261016P00075000",1.2,1.38,10,-0.005124,0.001511,-0.009026,0.002117,-0.000112,{"strike":328,"call":329,"put":338,"callItm":53,"putItm":14,"isAtm":14},77.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":53},"SKYW  261016C00077500",17.3,20.9,0.998444,0.000687,-0.002315,0.000723,0.016954,{"contract_symbol":339,"symbol":339,"bid":183,"ask":298,"last":340,"change":183,"changePercent":9,"volume":183,"openInterest":239,"open_interest":239,"iv":217,"implied_volatility":217,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"SKYW  261016P00077500",2,-0.012449,0.003297,-0.019692,0.004618,-0.000274,{"strike":347,"call":348,"put":358,"callItm":53,"putItm":14,"isAtm":14},80,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":183,"changePercent":9,"volume":183,"openInterest":300,"open_interest":300,"iv":224,"implied_volatility":224,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":53},"SKYW  261016C00080000",14.6,18.8,11.53,0.994133,0.002252,-0.007706,0.002387,0.017406,{"contract_symbol":359,"symbol":359,"bid":183,"ask":298,"last":360,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":217,"implied_volatility":217,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"SKYW  261016P00080000",0.92,-0.026864,0.006348,-0.03791,0.008889,-0.000592,{"strike":367,"call":368,"put":377,"callItm":53,"putItm":14,"isAtm":14},82.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":53},"SKYW  261016C00082500",12.1,16.2,0.982907,0.005723,-0.019581,0.006066,0.017709,{"contract_symbol":378,"symbol":378,"bid":183,"ask":379,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":217,"implied_volatility":217,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"SKYW  261016P00082500",0.95,4.1,5,-0.052129,0.010903,-0.065113,0.015269,-0.001154,{"strike":388,"call":389,"put":398,"callItm":53,"putItm":14,"isAtm":14},85,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":340,"open_interest":340,"iv":211,"implied_volatility":211,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":53},"SKYW  261016C00085000",9.8,13.8,0.959082,0.011948,-0.040271,0.012571,0.017737,{"contract_symbol":399,"symbol":399,"bid":183,"ask":298,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":401,"open_interest":401,"iv":217,"implied_volatility":217,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"SKYW  261016P00085000",0.34,27,-0.091881,0.016863,-0.10071,0.023616,-0.002044,{"strike":408,"call":409,"put":420,"callItm":53,"putItm":14,"isAtm":14},87.5,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":183,"changePercent":9,"volume":183,"openInterest":321,"open_interest":321,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":53},"SKYW  261016C00087500",7.3,11.3,9.5,0.5126,0.912993,0.021571,-0.072595,0.022678,0.017269,{"contract_symbol":421,"symbol":421,"bid":183,"ask":422,"last":423,"change":183,"changePercent":9,"volume":183,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"SKYW  261016P00087500",1.05,0.9,32,0.5822,-0.11379,0.023107,-0.100307,0.027589,-0.002518,{"strike":432,"call":433,"put":444,"callItm":53,"putItm":14,"isAtm":14},90,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":183,"changePercent":9,"volume":183,"openInterest":436,"open_interest":436,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":53},"SKYW  261016C00090000",5.9,9,9.4,0.4671,0.859338,0.03338,-0.093285,0.031978,0.016637,{"contract_symbol":445,"symbol":445,"bid":446,"ask":298,"last":447,"change":183,"changePercent":9,"volume":183,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"SKYW  261016P00090000",0.05,0.3,26,0.5003,-0.156099,0.033413,-0.107123,0.034285,-0.003442,{"strike":456,"call":457,"put":469,"callItm":53,"putItm":14,"isAtm":14},92.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":183,"changePercent":9,"volume":183,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":53},"SKYW  261016C00092500",2.95,6.6,9.1,11,0.4148,0.776031,0.050358,-0.110982,0.042837,0.015352,{"contract_symbol":470,"symbol":470,"bid":446,"ask":471,"last":472,"change":183,"changePercent":9,"volume":183,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"SKYW  261016P00092500",1.8,0.75,7,0.4778,-0.252224,0.046661,-0.136445,0.045721,-0.005582,{"strike":481,"call":482,"put":493,"callItm":53,"putItm":14,"isAtm":53},95,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":53},"SKYW  261016C00095000",2.05,4.5,5.6,0.4087,0.62873,0.064577,-0.138175,0.054133,0.012612,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":279,"change":183,"changePercent":9,"volume":183,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"SKYW  261016P00095000",0.7,2.75,46,0.4262,-0.375423,0.062141,-0.144612,0.054325,-0.008321,{"strike":505,"call":506,"put":517,"callItm":14,"putItm":53,"isAtm":53},97.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":462,"open_interest":462,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"SKYW  261016C00097500",0.8,2.9,5.5,0.3855,0.456055,0.071821,-0.136735,0.056783,0.009264,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":183,"changePercent":9,"volume":183,"openInterest":520,"open_interest":520,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":53},"SKYW  261016P00097500",1.7,4,3.42,0.3276,-0.555353,0.084203,-0.115779,0.056583,-0.012277,{"strike":529,"call":530,"put":540,"callItm":14,"putItm":53,"isAtm":14},100,{"contract_symbol":531,"symbol":531,"bid":446,"ask":298,"last":532,"change":183,"changePercent":9,"volume":183,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"SKYW  261016C00100000",1.5,68,0.3076,0.239712,0.07052,-0.085483,0.044489,0.004949,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":520,"change":183,"changePercent":9,"volume":183,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":53},"SKYW  261016P00100000",3.3,5.2,17,0.3841,-0.710977,0.062134,-0.117414,0.048942,-0.016002,{"strike":552,"call":553,"put":563,"callItm":14,"putItm":53,"isAtm":14},105,{"contract_symbol":554,"symbol":554,"bid":446,"ask":555,"last":52,"change":183,"changePercent":9,"volume":183,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"SKYW  261016C00105000",0.2,252,0.3247,0.046259,0.020839,-0.028148,0.013879,0.000962,{"contract_symbol":564,"symbol":564,"bid":565,"ask":321,"last":566,"change":183,"changePercent":9,"volume":183,"openInterest":280,"open_interest":280,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":53},"SKYW  261016P00105000",6.8,4.9,0.4757,-0.870693,0.030939,-0.089667,0.030184,-0.020368,{"strike":574,"call":575,"put":585,"callItm":14,"putItm":53,"isAtm":14},110,{"contract_symbol":576,"symbol":576,"bid":183,"ask":577,"last":555,"change":183,"changePercent":9,"volume":183,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"SKYW  261016C00110000",0.25,49,0.4547,0.030335,0.010545,-0.027931,0.009834,0.000627,{"contract_symbol":586,"symbol":586,"bid":300,"ask":587,"last":565,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":53},"SKYW  261016P00110000",15.3,0.5752,-0.92881,0.016512,-0.069977,0.01948,-0.022658,{"strike":595,"call":596,"put":604,"callItm":14,"putItm":53,"isAtm":14},115,{"contract_symbol":597,"symbol":597,"bid":183,"ask":216,"last":446,"change":183,"changePercent":9,"volume":183,"openInterest":462,"open_interest":462,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"SKYW  261016C00115000",0.5681,0.021949,0.006439,-0.026614,0.007502,0.000451,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":461,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":53},"SKYW  261016P00115000",16.6,20.3,0.6673,-0.95561,0.009811,-0.05595,0.013426,-0.024303,{"strike":615,"call":616,"put":623,"callItm":14,"putItm":53,"isAtm":14},120,{"contract_symbol":617,"symbol":617,"bid":183,"ask":216,"last":555,"change":183,"changePercent":9,"volume":183,"openInterest":300,"open_interest":300,"iv":598,"implied_volatility":598,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"SKYW  261016C00120000",0.005849,0.002043,-0.008446,0.002381,0.000121,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":462,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":53},"SKYW  261016P00120000",21.8,25.3,-0.983524,0.004295,-0.024495,0.005878,-0.025967,{"strike":633,"call":634,"put":641,"callItm":14,"putItm":53,"isAtm":14},125,{"contract_symbol":635,"symbol":635,"bid":183,"ask":216,"last":459,"change":183,"changePercent":9,"volume":183,"openInterest":520,"open_interest":520,"iv":598,"implied_volatility":598,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"SKYW  261016C00125000",0.001321,0.000534,-0.002208,0.000622,0.000027,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":53},"SKYW  261016P00125000",26.6,30.3,29,0.6661,-0.994626,0.001616,-0.009186,0.002208,-0.027286,{"strike":653,"call":654,"put":662,"callItm":14,"putItm":53,"isAtm":14},130,{"contract_symbol":655,"symbol":655,"bid":183,"ask":216,"last":656,"change":183,"changePercent":9,"volume":183,"openInterest":340,"open_interest":340,"iv":598,"implied_volatility":598,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"SKYW  261016C00130000",1.75,0.000257,0.000118,-0.000487,0.000137,0.000005,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":53},"SKYW  261016P00130000",31.5,35.3,-0.998374,0.00055,-0.003134,0.000752,-0.028462,{"strike":672,"call":673,"put":680,"callItm":14,"putItm":53,"isAtm":14},135,{"contract_symbol":674,"symbol":674,"bid":183,"ask":216,"last":675,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":598,"implied_volatility":598,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":269,"in_the_money":14},"SKYW  261016C00135000",1.54,0.000044,0.000022,-0.000093,0.000026,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":646,"implied_volatility":646,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":53},"SKYW  261016P00135000",36.8,40.3,-0.999568,0.000163,-0.000925,0.000222,-0.02958,{"strike":690,"call":691,"put":696,"callItm":14,"putItm":53,"isAtm":14},140,{"contract_symbol":692,"symbol":692,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":598,"implied_volatility":598,"delta":693,"gamma":694,"theta":695,"vega":694,"rho":183,"in_the_money":14},"SKYW  261016C00140000",0.000007,0.000004,-0.000015,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":53},"SKYW  261016P00140000",41.9,45.3,-0.999889,0.000046,-0.00026,0.000062,-0.030686,{"strike":706,"call":707,"put":710,"callItm":14,"putItm":53,"isAtm":14},145,{"contract_symbol":708,"symbol":708,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":598,"implied_volatility":598,"delta":269,"gamma":269,"theta":709,"vega":269,"rho":183,"in_the_money":14},"SKYW  261016C00145000",-0.000002,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":53},"SKYW  261016P00145000",46.7,50.3,-0.999974,0.000012,-0.000066,0.000016,-0.031783,{"strike":720,"call":721,"put":724,"callItm":14,"putItm":53,"isAtm":14},150,{"contract_symbol":722,"symbol":722,"bid":183,"ask":216,"last":723,"change":183,"changePercent":9,"volume":183,"openInterest":340,"open_interest":340,"iv":598,"implied_volatility":598,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016C00150000",0.01,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":646,"implied_volatility":646,"delta":729,"gamma":730,"theta":695,"vega":694,"rho":731,"in_the_money":53},"SKYW  261016P00150000",51.5,55.3,64.6,-0.999995,0.000003,-0.032876,{"strike":733,"call":734,"put":736,"callItm":14,"putItm":53,"isAtm":14},155,{"contract_symbol":735,"symbol":735,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":598,"implied_volatility":598,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016C00155000",{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":608,"implied_volatility":608,"delta":740,"gamma":269,"theta":268,"vega":269,"rho":741,"in_the_money":53},"SKYW  261016P00155000",56.6,60.3,-0.999999,-0.033976,{"strike":743,"call":744,"put":746,"callItm":14,"putItm":53,"isAtm":14},160,{"contract_symbol":745,"symbol":745,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":598,"implied_volatility":598,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"SKYW  261016C00160000",{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":646,"implied_volatility":646,"delta":750,"gamma":183,"theta":267,"vega":183,"rho":751,"in_the_money":53},"SKYW  261016P00160000",61.5,65.3,-1,-0.035068,"2026-10-09T07:57:22.437532+00:00"]