Options Chain for SKYWEST INC COM (SKYW) - $87.37 as of 4/1/2025 9:40:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.50 | 47.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 42.50 | 41.00 | 45.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 45.00 | 38.70 | 42.70 | 41.30 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 47.50 | 36.00 | 40.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 33.80 | 37.80 | 33.70 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 28.90 | 32.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 24.00 | 28.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 62.50 | 21.50 | 25.40 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 19.10 | 23.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 67.50 | 17.50 | 20.40 | % | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 15.10 | 18.20 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.05 | 3/31/2025 3:59:55 PM EST | |||
| 72.50 | 12.80 | 15.70 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.93 | 0.01 | -0.06 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 10.10 | 13.20 | 17.44 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.90 | 0.02 | -0.07 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 77.50 | 7.50 | 11.40 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.85 | 0.02 | -0.09 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 6.60 | 8.70 | 9.35 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.80 | 0.03 | -0.10 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 82.50 | 5.10 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.73 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 2.75 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.64 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.50 | 2.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.53 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 1.45 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.41 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.50 | 0.80 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.30 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 47 | 0.43 | 0.21 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.50 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 103 | 0.48 | 0.14 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.68 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 388 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 1,099 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 387 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 21 | 1.27 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 3/31/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 67.50 | 0.05 | 0.75 | % | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 507 | 0.66 | -0.05 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 72.50 | 0.20 | 0.80 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.07 | 0.01 | -0.06 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.10 | 0.02 | -0.07 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 77.50 | 0.50 | 1.65 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.15 | 0.02 | -0.09 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.70 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.55 | -0.20 | 0.03 | -0.10 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 82.50 | 1.95 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.27 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 2.60 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.36 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.50 | 3.20 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.47 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 5.40 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 456 | 0.45 | -0.59 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.50 | 6.40 | 9.60 | 5.84 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.70 | 0.04 | -0.09 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 7.90 | 11.70 | 3.50 | 0.00 | 0.00% | 0 | 40 | 0.43 | -0.79 | 0.04 | -0.07 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 97.50 | 10.10 | 14.10 | 4.55 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.86 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 12.50 | 15.60 | 8.30 | 0.00 | 0.00% | 0 | 85 | 0.78 | -0.91 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 17.50 | 20.50 | 17.90 | 0.00 | 0.00% | 0 | 37 | 0.71 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 22.40 | 25.50 | 10.65 | 0.00 | 0.00% | 0 | 17 | 1.08 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 27.30 | 31.60 | 5.90 | 0.00 | 0.00% | 0 | 14 | 1.20 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 32.30 | 36.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 37.30 | 41.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 42.30 | 46.60 | 22.05 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 47.30 | 51.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 52.40 | 56.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 57.30 | 61.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 62.30 | 66.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 155.00 | 67.30 | 71.60 | 31.86 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 72.30 | 76.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 77.30 | 81.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 82.30 | 86.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |