Options Chain for SKYWEST INC COM (SKYW) - $75.41 as of 9/6/2024 3:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 37.70 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 28.70 | 32.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 23.70 | 27.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 18.70 | 22.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 13.80 | 17.80 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 9.00 | 13.00 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 5.10 | 8.30 | 6.27 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.83 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 2.35 | 2.75 | 2.44 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.55 | 0.07 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 1.25 | 1.50 | 1.25 | 0.00 | 0.00% | 2 | 158 | 0.37 | 0.37 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.55 | 0.75 | 0.70 | -0.50 | -41.67% | 1 | 32 | 0.36 | 0.22 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.11 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.05 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 123 | 0.93 | 0.02 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 1.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 265 | 0.66 | -0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.10 | 0.35 | 0.21 | -0.04 | -16.00% | 1 | 45 | 0.51 | -0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.45 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 109 | 0.44 | -0.17 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 1.80 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.45 | 0.07 | -0.08 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 3.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.63 | 0.07 | -0.08 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 4.60 | 6.90 | 8.09 | 0.00 | 0.00% | 0 | 1,007 | 0.46 | -0.78 | 0.06 | -0.06 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 5.10 | 9.10 | 6.29 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.89 | 0.04 | -0.04 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 7.60 | 11.40 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.95 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 9.90 | 13.90 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 12.40 | 16.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 92.50 | 14.90 | 18.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 17.40 | 21.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 22.20 | 26.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 27.40 | 31.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 32.40 | 36.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 37.40 | 41.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 42.40 | 46.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 47.40 | 51.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 52.40 | 56.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |