Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SKYW20250919C00070000 | 70.00 | 48.00 | 51.20 | 0.00 | 0 | 0 | 198.20% | 0.94 | 0.00 | -0.18 | 0.03 | 0.02 |
| SKYW20250919C00075000 | 75.00 | 43.00 | 46.30 | 0.00 | 0 | 0 | 166.02% | 0.95 | 0.00 | -0.15 | 0.03 | 0.03 |
| SKYW20250919C00080000 | 80.00 | 38.00 | 41.40 | 0.00 | 0 | 0 | 156.57% | 0.93 | 0.00 | -0.17 | 0.03 | 0.03 |
| SKYW20250919C00085000 | 85.00 | 33.00 | 36.40 | 0.00 | 0 | 0 | 137.42% | 0.92 | 0.00 | -0.17 | 0.04 | 0.03 |
| SKYW20250919C00090000 | 90.00 | 28.10 | 31.30 | 0.00 | 0 | 1 | 65.75% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SKYW20250919C00095000 | 95.00 | 22.40 | 26.50 | 0.00 | 0 | 5 | 103.78% | 0.89 | 0.01 | -0.16 | 0.04 | 0.03 |
| SKYW20250919C00100000 | 100.00 | 18.20 | 21.10 | 0.00 | 0 | 6 | 46.57% | 0.98 | 0.01 | -0.02 | 0.01 | 0.04 |
| SKYW20250919C00105000 | 105.00 | 13.40 | 16.30 | 0.00 | 0 | 5 | 48.76% | 0.92 | 0.01 | -0.06 | 0.04 | 0.04 |
| SKYW20250919C00110000 | 110.00 | 9.50 | 11.20 | 0.00 | 0 | 14 | 44.58% | 0.84 | 0.02 | -0.09 | 0.06 | 0.03 |
| SKYW20250919C00115000 | 115.00 | 5.50 | 6.90 | 0.00 | 0 | 60 | 38.22% | 0.71 | 0.04 | -0.11 | 0.08 | 0.03 |
| SKYW20250919C00120000 | 120.00 | 2.75 | 3.20 | 3.16 | 2 | 218 | 32.86% | 0.48 | 0.05 | -0.11 | 0.09 | 0.02 |
| SKYW20250919C00125000 | 125.00 | 0.90 | 1.45 | 1.20 | 2 | 80 | 32.38% | 0.25 | 0.04 | -0.09 | 0.07 | 0.01 |
| SKYW20250919C00130000 | 130.00 | 0.20 | 1.25 | 0.00 | 0 | 303 | 32.19% | 0.10 | 0.02 | -0.04 | 0.04 | 0.00 |
| SKYW20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 40.80% | 0.07 | 0.01 | -0.04 | 0.03 | 0.00 |
| SKYW20250919C00140000 | 140.00 | 0.00 | 1.95 | 0.00 | 0 | 104 | 53.29% | 0.07 | 0.01 | -0.06 | 0.03 | 0.00 |
| SKYW20250919C00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 62.09% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| SKYW20250919C00150000 | 150.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 70.34% | 0.06 | 0.01 | -0.06 | 0.03 | 0.00 |
| SKYW20250919C00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 78.12% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| SKYW20250919C00160000 | 160.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 85.49% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| SKYW20250919C00165000 | 165.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 92.50% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SKYW20250919P00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 151.04% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| SKYW20250919P00075000 | 75.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 133.99% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| SKYW20250919P00080000 | 80.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 117.91% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| SKYW20250919P00085000 | 85.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 102.64% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| SKYW20250919P00090000 | 90.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 88.05% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| SKYW20250919P00095000 | 95.00 | 0.05 | 1.90 | 0.00 | 0 | 11 | 75.01% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SKYW20250919P00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 29 | 55.32% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| SKYW20250919P00105000 | 105.00 | 0.20 | 0.85 | 0.35 | 1 | 27 | 46.89% | -0.08 | 0.01 | -0.05 | 0.03 | -0.00 |
| SKYW20250919P00110000 | 110.00 | 0.20 | 1.00 | 0.74 | 2 | 34 | 40.83% | -0.14 | 0.02 | -0.08 | 0.05 | -0.01 |
| SKYW20250919P00115000 | 115.00 | 1.40 | 2.00 | 1.09 | 2 | 77 | 36.60% | -0.29 | 0.04 | -0.11 | 0.08 | -0.01 |
| SKYW20250919P00120000 | 120.00 | 3.30 | 3.80 | 0.00 | 0 | 40 | 34.55% | -0.52 | 0.05 | -0.12 | 0.09 | -0.02 |
| SKYW20250919P00125000 | 125.00 | 6.40 | 8.60 | 0.00 | 0 | 6 | 37.62% | -0.73 | 0.04 | -0.11 | 0.08 | -0.02 |
| SKYW20250919P00130000 | 130.00 | 9.70 | 12.10 | 0.00 | 0 | 0 | 50.89% | -0.80 | 0.03 | -0.13 | 0.07 | -0.03 |
| SKYW20250919P00135000 | 135.00 | 14.60 | 17.20 | 0.00 | 0 | 0 | 43.76% | -0.94 | 0.02 | -0.06 | 0.03 | -0.02 |
| SKYW20250919P00140000 | 140.00 | 18.80 | 22.20 | 0.00 | 0 | 0 | 53.13% | -0.95 | 0.01 | -0.06 | 0.03 | -0.02 |
| SKYW20250919P00145000 | 145.00 | 23.80 | 27.20 | 0.00 | 0 | 0 | 89.67% | -0.85 | 0.01 | -0.18 | 0.05 | -0.03 |
| SKYW20250919P00150000 | 150.00 | 28.80 | 32.20 | 0.00 | 0 | 0 | 63.73% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| SKYW20250919P00155000 | 155.00 | 33.80 | 37.20 | 0.00 | 0 | 0 | 82.46% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| SKYW20250919P00160000 | 160.00 | 38.80 | 42.20 | 0.00 | 0 | 0 | 94.14% | -0.94 | 0.01 | -0.10 | 0.03 | -0.02 |
| SKYW20250919P00165000 | 165.00 | 43.80 | 47.20 | 0.00 | 0 | 0 | 88.92% | -0.97 | 0.00 | -0.06 | 0.01 | -0.02 |
