[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALK":3,"stock-options-ALK":30,"homepage-market-summary":571},{"ticker":4,"date":5,"profile":6,"quote":14},"ALK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alaska Air Group, Inc.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Alaska Air Group Inc operates two airlines, Alaska and Horizon, in three operating segments. The Alaska Airlines segment includes scheduled air transportation on Alaska's Boeing and Airbus jet aircraft for passengers and cargo throughout the U.S., and in parts of Mexico and Costa Rica. The Regional segment includes Horizon's and other third-party carriers' scheduled air transportation for passengers across a shorter distance network within the U.S. and Canada under capacity purchase agreements. The Hawaiian Airlines segment includes scheduled air transportation on Hawaiian's Boeing and Airbus aircraft for passengers and cargo. It earns revenues from Passenger tickets, including ticket breakage and net of taxes and fees, Passenger ancillary, and Mileage Plan passenger revenue.","31,465","Seattle, WA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"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},39.49,38.56,39.58,38.41,38.7,0.79,2.04,2860953.170789,39153,39.171,101.43,2.3125,1394318.2441015674,37.5,11023,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":85,"updated_at":570,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},613,31722,0.22,[44,45,49,53,57,61,65,69,73,77,81],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",50,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",78,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-01-15",106,"270115",{"date":58,"label":58,"type":35,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2027-02-19",141,"270219",{"date":62,"label":62,"type":35,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2027-03-19",169,"270319",{"date":66,"label":66,"type":35,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2027-04-16",197,"270416",{"date":70,"label":70,"type":35,"days_to_expiration":71,"dte":71,"compact":72,"implied_volatility":9},"2027-05-21",232,"270521",{"date":74,"label":74,"type":35,"days_to_expiration":75,"dte":75,"compact":76,"implied_volatility":9},"2027-12-17",442,"271217",{"date":78,"label":78,"type":35,"days_to_expiration":79,"dte":79,"compact":80,"implied_volatility":9},"2028-01-21",477,"280121",{"date":82,"label":82,"type":35,"days_to_expiration":83,"dte":83,"compact":84,"implied_volatility":9},"2029-01-19",841,"290119",[86,108,124,142,160,183,208,236,265,293,321,344,368,390,413,434,454,474,494,513,531,544,557],{"strike":87,"call":88,"put":99,"callItm":32,"putItm":107,"isAtm":107},20,{"contract_symbol":89,"symbol":89,"bid":90,"ask":91,"last":92,"change":93,"changePercent":9,"volume":94,"openInterest":95,"open_interest":95,"iv":96,"implied_volatility":96,"delta":94,"gamma":97,"theta":97,"vega":97,"rho":98,"in_the_money":32},"ALK   261016C00020000",18.5,20.4,19.55,-0.47,1,4,0.3355,0,0.00813,{"contract_symbol":100,"symbol":100,"bid":97,"ask":101,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":103,"open_interest":103,"iv":104,"implied_volatility":104,"delta":105,"gamma":106,"theta":105,"vega":97,"rho":97,"in_the_money":107},"ALK   261016P00020000",0.25,0.05,145,0.6958,-0.000001,0.000001,false,{"strike":109,"call":110,"put":116,"callItm":32,"putItm":107,"isAtm":107},22.5,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":114,"change":97,"changePercent":9,"volume":97,"openInterest":94,"open_interest":94,"iv":96,"implied_volatility":96,"delta":94,"gamma":97,"theta":97,"vega":97,"rho":115,"in_the_money":32},"ALK   261016C00022500",15.8,18.3,27.8,0.009147,{"contract_symbol":117,"symbol":117,"bid":97,"ask":118,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":119,"open_interest":119,"iv":104,"implied_volatility":104,"delta":120,"gamma":121,"theta":122,"vega":123,"rho":105,"in_the_money":107},"ALK   261016P00022500",0.1,12,-0.00003,0.000024,-0.000024,0.00001,{"strike":125,"call":126,"put":133,"callItm":32,"putItm":107,"isAtm":107},25,{"contract_symbol":127,"symbol":127,"bid":128,"ask":129,"last":130,"change":97,"changePercent":9,"volume":97,"openInterest":131,"open_interest":131,"iv":96,"implied_volatility":96,"delta":94,"gamma":97,"theta":97,"vega":97,"rho":132,"in_the_money":32},"ALK   261016C00025000",13.4,15.6,16.85,10,0.010163,{"contract_symbol":134,"symbol":134,"bid":97,"ask":135,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":136,"open_interest":136,"iv":104,"implied_volatility":104,"delta":137,"gamma":138,"theta":139,"vega":140,"rho":141,"in_the_money":107},"ALK   261016P00025000",0.35,101,-0.000561,0.00036,-0.000365,0.000156,-0.000009,{"strike":143,"call":144,"put":151,"callItm":32,"putItm":107,"isAtm":107},27.5,{"contract_symbol":145,"symbol":145,"bid":146,"ask":147,"last":148,"change":97,"changePercent":9,"volume":97,"openInterest":149,"open_interest":149,"iv":96,"implied_volatility":96,"delta":94,"gamma":97,"theta":97,"vega":97,"rho":150,"in_the_money":32},"ALK   261016C00027500",10.9,13,22.98,5,0.011179,{"contract_symbol":152,"symbol":152,"bid":97,"ask":135,"last":153,"change":97,"changePercent":9,"volume":97,"openInterest":154,"open_interest":154,"iv":104,"implied_volatility":104,"delta":155,"gamma":156,"theta":157,"vega":158,"rho":159,"in_the_money":107},"ALK   261016P00027500",0.09,134,-0.004958,0.002616,-0.002651,0.001131,-0.000082,{"strike":161,"call":162,"put":175,"callItm":32,"putItm":107,"isAtm":107},30,{"contract_symbol":163,"symbol":163,"bid":164,"ask":165,"last":166,"change":167,"changePercent":9,"volume":168,"openInterest":169,"open_interest":169,"iv":96,"implied_volatility":96,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":32},"ALK   261016C00030000",9.4,9.8,9.56,0.66,131,180,0.999961,0.000062,-0.000015,0.000013,0.012195,{"contract_symbol":176,"symbol":176,"bid":97,"ask":118,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":177,"open_interest":177,"iv":104,"implied_volatility":104,"delta":178,"gamma":179,"theta":180,"vega":181,"rho":182,"in_the_money":107},"ALK   261016P00030000",345,-0.025083,0.010684,-0.010826,0.00462,-0.000421,{"strike":184,"call":185,"put":197,"callItm":32,"putItm":107,"isAtm":107},32.5,{"contract_symbol":186,"symbol":186,"bid":187,"ask":188,"last":189,"change":97,"changePercent":9,"volume":97,"openInterest":190,"open_interest":190,"iv":191,"implied_volatility":191,"delta":192,"gamma":193,"theta":194,"vega":195,"rho":196,"in_the_money":32},"ALK   261016C00032500",6.1,7.5,7.2,62,0.302,0.998917,0.001521,-0.00029,0.000286,0.013194,{"contract_symbol":198,"symbol":198,"bid":97,"ask":199,"last":118,"change":200,"changePercent":9,"volume":131,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":107},"ALK   261016P00032500",0.15,-0.1,666,0.5553,-0.043892,0.021221,-0.013696,0.007324,-0.000731,{"strike":209,"call":210,"put":224,"callItm":32,"putItm":107,"isAtm":107},35,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":215,"changePercent":9,"volume":216,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":32},"ALK   261016C00035000",4.2,5.1,4.8,0.37,45,156,0.4947,0.877093,0.052169,-0.026715,0.016038,0.012174,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":135,"change":200,"changePercent":9,"volume":228,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":107},"ALK   261016P00035000",0.2,0.4,6,2579,0.5923,-0.161746,0.052479,-0.038531,0.019318,-0.002742,{"strike":28,"call":237,"put":251,"callItm":32,"putItm":107,"isAtm":32},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":32},"ALK   261016C00037500",2.85,3.1,2.98,0.43,11,121,0.5905,0.659274,0.07878,-0.057483,0.028909,0.00937,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":107},"ALK   261016P00037500",0.75,0.95,0.9,-0.25,72,2544,0.5097,-0.323483,0.089407,-0.048604,0.028319,-0.005506,{"strike":266,"call":267,"put":280,"callItm":107,"putItm":32,"isAtm":32},40,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":199,"changePercent":9,"volume":272,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":107},"ALK   261016C00040000",1.5,1.6,1.55,208,4004,0.558,0.441953,0.089727,-0.058473,0.031117,0.006472,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":285,"changePercent":9,"volume":147,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":32},"ALK   261016P00040000",1.85,2.05,2,-0.68,2110,0.5364,-0.562125,0.093201,-0.056118,0.031068,-0.009826,{"strike":294,"call":295,"put":307,"callItm":107,"putItm":32,"isAtm":107},42.5,{"contract_symbol":296,"symbol":296,"bid":297,"ask":253,"last":298,"change":299,"changePercent":9,"volume":51,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":107},"ALK   261016C00042500",0.65,0.6,-0.03,1791,0.5538,0.244824,0.071972,-0.046204,0.024773,0.003647,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":32},"ALK   261016P00042500",3.5,4.1,3.7,-0.56,7,1188,0.615,-0.729236,0.0683,-0.054057,0.026103,-0.01328,{"strike":216,"call":322,"put":332,"callItm":107,"putItm":32,"isAtm":107},{"contract_symbol":323,"symbol":323,"bid":101,"ask":135,"last":324,"change":97,"changePercent":9,"volume":228,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":107},"ALK   261016C00045000",0.3,3849,0.5721,0.122864,0.045098,-0.030889,0.016034,0.001847,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":38,"changePercent":9,"volume":94,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":32},"ALK   261016P00045000",5.5,6.5,6.4,1280,0.7725,-0.795163,0.046634,-0.058241,0.022388,-0.015302,{"strike":345,"call":346,"put":356,"callItm":107,"putItm":32,"isAtm":107},47.5,{"contract_symbol":347,"symbol":347,"bid":118,"ask":135,"last":199,"change":348,"changePercent":9,"volume":228,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":107},"ALK   261016C00047500",0.02,2420,0.5592,0.047499,0.022454,-0.014696,0.007804,0.000721,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":97,"changePercent":9,"volume":97,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":32},"ALK   261016P00047500",7.9,9.1,6.73,249,0.9008,-0.83662,0.034732,-0.058986,0.019444,-0.016943,{"strike":47,"call":369,"put":379,"callItm":107,"putItm":32,"isAtm":107},{"contract_symbol":370,"symbol":370,"bid":97,"ask":118,"last":371,"change":348,"changePercent":9,"volume":228,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":107},"ALK   261016C00050000",0.07,2633,0.5679,0.018285,0.010022,-0.006764,0.003537,0.000279,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":131,"change":97,"changePercent":9,"volume":97,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":32},"ALK   261016P00050000",10.3,11.9,102,1.0018,-0.867894,0.027086,-0.056888,0.016863,-0.018422,{"strike":391,"call":392,"put":401,"callItm":107,"putItm":32,"isAtm":107},52.5,{"contract_symbol":393,"symbol":393,"bid":97,"ask":118,"last":153,"change":97,"changePercent":9,"volume":97,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":107},"ALK   261016C00052500",2153,0.6439,0.013729,0.006913,-0.005999,0.002766,0.000209,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":97,"changePercent":9,"volume":97,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":32},"ALK   261016P00052500",12.7,14.3,6.6,18,1.0803,-0.89325,0.021607,-0.052779,0.014507,-0.019807,{"strike":414,"call":415,"put":424,"callItm":107,"putItm":32,"isAtm":107},55,{"contract_symbol":416,"symbol":416,"bid":97,"ask":135,"last":417,"change":97,"changePercent":9,"volume":97,"openInterest":418,"open_interest":418,"iv":395,"implied_volatility":395,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":107},"ALK   261016C00055000",0.08,581,0.005185,0.002942,-0.002553,0.001177,0.000079,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":97,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":32},"ALK   261016P00055000",15.2,16.8,6.2,-0.92752,0.016192,-0.039552,0.010872,-0.021309,{"strike":435,"call":436,"put":444,"callItm":107,"putItm":32,"isAtm":107},57.5,{"contract_symbol":437,"symbol":437,"bid":97,"ask":135,"last":118,"change":97,"changePercent":9,"volume":97,"openInterest":438,"open_interest":438,"iv":395,"implied_volatility":395,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":107},"ALK   261016C00057500",514,0.001832,0.001154,-0.001001,0.000462,0.000028,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":97,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":32},"ALK   261016P00057500",17.7,19.3,17.09,-0.951708,0.011778,-0.02877,0.007908,-0.022671,{"strike":455,"call":456,"put":464,"callItm":107,"putItm":32,"isAtm":107},60,{"contract_symbol":457,"symbol":457,"bid":97,"ask":102,"last":102,"change":97,"changePercent":9,"volume":119,"openInterest":458,"open_interest":458,"iv":395,"implied_volatility":395,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":107},"ALK   261016C00060000",1244,0.000611,0.000422,-0.000366,0.000169,0.000009,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":97,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":32},"ALK   261016P00060000",20.2,21.8,14.8,-0.968347,0.008352,-0.020401,0.005608,-0.023927,{"strike":475,"call":476,"put":484,"callItm":107,"putItm":32,"isAtm":107},62.5,{"contract_symbol":477,"symbol":477,"bid":97,"ask":199,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":478,"open_interest":478,"iv":395,"implied_volatility":395,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":107},"ALK   261016C00062500",260,0.000194,0.000145,-0.000126,0.000058,0.000003,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":97,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":32},"ALK   261016P00062500",22.7,23.9,15.5,-0.979545,0.005794,-0.014154,0.00389,-0.025106,{"strike":495,"call":496,"put":504,"callItm":107,"putItm":32,"isAtm":107},65,{"contract_symbol":497,"symbol":497,"bid":97,"ask":135,"last":498,"change":97,"changePercent":9,"volume":97,"openInterest":499,"open_interest":499,"iv":395,"implied_volatility":395,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":106,"in_the_money":107},"ALK   261016C00065000",0.03,151,0.000059,0.000048,-0.000041,0.000019,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":32},"ALK   261016P00065000",25.2,26.7,-0.986943,0.003945,-0.009638,0.002649,-0.02623,{"strike":514,"call":515,"put":522,"callItm":107,"putItm":32,"isAtm":107},70,{"contract_symbol":516,"symbol":516,"bid":97,"ask":517,"last":118,"change":97,"changePercent":9,"volume":97,"openInterest":495,"open_interest":495,"iv":395,"implied_volatility":395,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":97,"in_the_money":107},"ALK   261016C00070000",0.55,0.000005,0.000004,-0.000004,0.000002,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":32},"ALK   261016P00070000",30.2,31.8,-0.994837,0.001747,-0.004267,0.001173,-0.028379,{"strike":532,"call":533,"put":535,"callItm":107,"putItm":32,"isAtm":107},75,{"contract_symbol":534,"symbol":534,"bid":97,"ask":517,"last":102,"change":97,"changePercent":9,"volume":97,"openInterest":147,"open_interest":147,"iv":395,"implied_volatility":395,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":107},"ALK   261016C00075000",{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":32},"ALK   261016P00075000",35.2,36.8,-0.998021,0.000737,-0.001801,0.000495,-0.030459,{"strike":545,"call":546,"put":548,"callItm":107,"putItm":32,"isAtm":107},80,{"contract_symbol":547,"symbol":547,"bid":97,"ask":517,"last":324,"change":97,"changePercent":9,"volume":97,"openInterest":313,"open_interest":313,"iv":395,"implied_volatility":395,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":107},"ALK   261016C00080000",{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":32},"ALK   261016P00080000",40.2,41.8,-0.999258,0.0003,-0.000734,0.000202,-0.03251,{"strike":558,"call":559,"put":561,"callItm":107,"putItm":32,"isAtm":107},85,{"contract_symbol":560,"symbol":560,"bid":97,"ask":517,"last":199,"change":97,"changePercent":9,"volume":97,"openInterest":125,"open_interest":125,"iv":395,"implied_volatility":395,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":107},"ALK   261016C00085000",{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":407,"implied_volatility":407,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":32},"ALK   261016P00085000",45.2,46.8,-0.999726,0.000119,-0.000292,0.00008,-0.034549,"2026-10-02T00:48:37.016420+00:00",{"status":572,"indices":573,"watchlist":613,"sectors":635,"benchmarks":688},"success",[574,581,588,595,601,608],{"symbol":575,"name":576,"price":577,"change":578,"pct_change":579,"is_up":32,"sparkline":580,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":582,"name":583,"price":584,"change":585,"pct_change":586,"is_up":32,"sparkline":587,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":589,"name":590,"price":591,"change":592,"pct_change":593,"is_up":32,"sparkline":594,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":596,"name":597,"price":598,"change":599,"pct_change":593,"is_up":32,"sparkline":600,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":602,"name":603,"price":604,"change":605,"pct_change":606,"is_up":32,"sparkline":607,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":609,"name":610,"price":611,"change":102,"pct_change":586,"is_up":32,"sparkline":612,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[614,621,628],{"symbol":615,"name":616,"price":617,"change":618,"pct_change":619,"is_up":32,"sparkline":620,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":622,"name":623,"price":624,"change":625,"pct_change":626,"is_up":107,"sparkline":627,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":629,"name":630,"price":631,"change":632,"pct_change":633,"is_up":107,"sparkline":634,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[636,641,646,651,655,660,665,670,674,678,683],{"name":637,"etf":638,"change":639,"price":640,"is_up":32},"Technology","XLK",1.05,197.81,{"name":642,"etf":643,"change":644,"price":645,"is_up":32},"Financials","XLF",0.11,53.46,{"name":647,"etf":648,"change":649,"price":650,"is_up":107},"Healthcare","XLV",-1.32,166.2,{"name":652,"etf":653,"change":299,"price":654,"is_up":107},"Consumer Cycl","XLY",108.81,{"name":656,"etf":657,"change":658,"price":659,"is_up":107},"Consumer Staples","XLP",-0.33,80.33,{"name":661,"etf":662,"change":663,"price":664,"is_up":32},"Energy","XLE",1.95,62.7,{"name":666,"etf":667,"change":668,"price":669,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":671,"etf":672,"change":658,"price":673,"is_up":107},"Materials","XLB",48.54,{"name":675,"etf":676,"change":312,"price":677,"is_up":107},"Real Estate","XLRE",40.68,{"name":679,"etf":680,"change":681,"price":682,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":684,"etf":685,"change":686,"price":687,"is_up":107},"Comm Services","XLC",-0.93,109.94,[689,694,698,702],{"ticker":690,"name":691,"price":692,"change":693,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":695,"name":696,"price":697,"change":586,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":699,"name":700,"price":701,"change":498,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":703,"name":704,"price":705,"change":706,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]