Options Chain for SKYWEST INC COM (SKYW) - $88.76 as of 3/28/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 46.30 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 39.90 | 44.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 37.60 | 41.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 32.60 | 36.70 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 27.70 | 31.80 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 23.00 | 26.60 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 18.30 | 22.10 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 13.40 | 17.80 | % | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 11.50 | 12.80 | % | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 82.50 | 9.70 | 11.20 | % | 0 | 0 | 0.55 | 0.69 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 8.10 | 9.70 | % | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 87.50 | 6.90 | 8.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.57 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 5.50 | 6.20 | 6.00 | % | 1 | 0 | 0.49 | 0.51 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 92.50 | 4.60 | 5.10 | 4.60 | -2.70 | -36.99% | 3 | 1 | 0.49 | 0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 3.40 | 5.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.38 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 2.65 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.32 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 1.95 | 3.30 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.27 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.19 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.65 | 1.25 | % | 0 | 0 | 0.48 | 0.13 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.35 | 1.35 | % | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.10 | 0.85 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.05 | 0.75 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.15 | 0.80 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.30 | 1.00 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.30 | 0.95 | % | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.40 | 1.70 | % | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 1.55 | 2.55 | % | 0 | 0 | 0.58 | -0.19 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 2.70 | 3.50 | % | 0 | 0 | 0.54 | -0.27 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 82.50 | 3.40 | 4.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.31 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 3.40 | 5.30 | % | 0 | 0 | 0.48 | -0.37 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 87.50 | 5.30 | 5.80 | % | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 6.40 | 7.00 | % | 0 | 0 | 0.47 | -0.49 | 0.03 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 92.50 | 6.80 | 9.80 | % | 0 | 0 | 0.48 | -0.56 | 0.03 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 8.70 | 10.90 | 9.82 | +1.52 | +18.32% | 1 | 4 | 0.47 | -0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 9.90 | 13.10 | % | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 11.60 | 15.10 | % | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 15.40 | 19.20 | % | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 20.00 | 24.00 | % | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 24.30 | 28.40 | % | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 29.20 | 33.30 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 34.20 | 38.30 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 39.20 | 43.30 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST |