Options Chain for SKYWEST INC COM (SKYW) - $88.76 as of 3/31/2025 2:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.70 | 49.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 42.50 | 43.20 | 47.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 40.80 | 44.50 | 41.30 | -20.28 | -32.94% | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 38.30 | 42.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 35.80 | 39.60 | 33.70 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 30.80 | 34.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 25.90 | 29.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 62.50 | 23.40 | 27.20 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 21.00 | 24.80 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 67.50 | 18.20 | 22.20 | % | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.04 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 15.80 | 19.90 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.05 | 3/31/2025 2:59:00 PM EST | |||
| 72.50 | 13.70 | 17.50 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.92 | 0.01 | -0.07 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 11.30 | 15.20 | 17.44 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.89 | 0.02 | -0.08 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 8.90 | 13.00 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.84 | 0.02 | -0.09 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 7.60 | 10.80 | 9.35 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.79 | 0.03 | -0.10 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 82.50 | 5.30 | 8.70 | 5.90 | +0.20 | +3.51% | 2 | 2 | 0.50 | 0.72 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 3.80 | 6.90 | 4.90 | -0.70 | -12.50% | 8 | 11 | 0.48 | 0.63 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 87.50 | 2.05 | 3.70 | 3.50 | +0.10 | +2.95% | 3 | 6 | 0.46 | 0.52 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 1.00 | 3.30 | 2.40 | -2.00 | -45.46% | 1 | 27 | 0.44 | 0.40 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 92.50 | 0.80 | 2.95 | 1.55 | -2.45 | -61.25% | 5 | 18 | 0.44 | 0.29 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 0.75 | 1.05 | 0.84 | -0.21 | -20.00% | 11 | 36 | 0.43 | 0.21 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 97.50 | 0.45 | 1.10 | 0.55 | -0.16 | -22.54% | 2 | 105 | 0.43 | 0.15 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 0.25 | 0.80 | 0.28 | -0.22 | -44.00% | 1 | 83 | 0.44 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.69 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.81 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:00 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 2:59:00 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 2:59:00 PM EST |
| 125.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 1,099 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:00 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 2:59:00 PM EST |
| 140.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 387 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 2:59:00 PM EST |
| 155.00 | 0.00 | 0.90 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 2.00 | 0.68 | 0.00 | 0.00% | 0 | 21 | 1.27 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 3/31/2025 2:59:00 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 67.50 | 0.00 | 0.85 | % | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.04 | 3/31/2025 2:59:00 PM EST | |||
| 70.00 | 0.20 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 507 | 0.67 | -0.06 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 72.50 | 0.00 | 0.90 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.08 | 0.01 | -0.07 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.30 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.11 | 0.02 | -0.08 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 0.55 | 1.55 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.16 | 0.02 | -0.09 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.75 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.54 | -0.21 | 0.03 | -0.10 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 82.50 | 1.15 | 3.30 | 2.20 | +1.66 | +307.41% | 1 | 19 | 0.54 | -0.28 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 1.75 | 3.40 | 3.10 | +2.28 | +278.05% | 2 | 35 | 0.48 | -0.37 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 87.50 | 1.85 | 4.10 | 4.10 | +2.98 | +266.08% | 2 | 19 | 0.46 | -0.48 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 3.30 | 5.50 | 5.40 | +1.23 | +29.50% | 10 | 450 | 0.45 | -0.60 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 92.50 | 4.80 | 8.00 | 5.84 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.71 | 0.04 | -0.09 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 95.00 | 6.80 | 9.80 | 3.50 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.79 | 0.03 | -0.07 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 97.50 | 8.60 | 12.00 | 4.55 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.85 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 100.00 | 10.70 | 14.80 | 8.30 | 0.00 | 0.00% | 0 | 85 | 0.86 | -0.90 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 105.00 | 15.60 | 19.50 | 17.90 | +7.00 | +64.22% | 1 | 38 | 0.99 | -0.97 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 110.00 | 20.60 | 24.50 | 10.65 | 0.00 | 0.00% | 0 | 17 | 1.13 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/31/2025 2:59:00 PM EST |
| 115.00 | 25.60 | 29.50 | 5.90 | 0.00 | 0.00% | 0 | 14 | 1.26 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:00 PM EST |
| 120.00 | 30.60 | 34.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:00 PM EST |
| 125.00 | 35.70 | 39.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 130.00 | 40.60 | 44.50 | 22.05 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:59:00 PM EST |
| 135.00 | 45.60 | 49.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 140.00 | 50.60 | 54.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 145.00 | 55.60 | 59.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 150.00 | 60.60 | 64.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 155.00 | 65.60 | 69.50 | 31.86 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:00 PM EST |
| 160.00 | 70.60 | 74.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 75.70 | 79.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 80.60 | 84.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |