Options Chain for SKYWEST INC COM (SKYW) - $98.96 as of 6/13/2025 3:55:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 51.20 | 55.20 | 55.90 | 0.00 | 0.00% | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 48.70 | 52.70 | 46.15 | 0.00 | 0.00% | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:00 PM EST |
| 47.50 | 46.10 | 50.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 43.80 | 47.70 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 38.80 | 42.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 33.90 | 37.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 28.80 | 32.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 23.90 | 28.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 19.10 | 22.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 77.50 | 16.40 | 20.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 14.00 | 18.00 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 82.50 | 11.20 | 15.40 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 9.00 | 13.00 | % | 0 | 0 | 1.30 | 0.94 | 0.02 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 87.50 | 8.00 | 10.60 | % | 0 | 0 | 0.56 | 0.89 | 0.03 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 4.90 | 8.10 | 12.65 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.82 | 0.04 | -0.15 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 92.50 | 3.20 | 5.70 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.72 | 0.05 | -0.18 | 5/9/2025 | 6/13/2025 4:00:00 PM EST |
| 95.00 | 1.55 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.58 | 0.07 | -0.19 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 97.50 | 0.25 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.42 | 0.07 | -0.18 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 100.00 | 0.50 | 0.90 | 0.90 | -2.90 | -76.32% | 1 | 40 | 0.38 | 0.27 | 0.06 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 105.00 | 0.15 | 0.75 | 0.18 | -0.32 | -64.00% | 9 | 28 | 0.52 | 0.08 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.01 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 1.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 82.50 | 0.05 | 1.45 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.03 | 0.01 | -0.05 | 4/28/2025 | 6/13/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.06 | 0.02 | -0.08 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 87.50 | 0.05 | 1.10 | 0.55 | +0.02 | +3.78% | 2 | 36 | 0.57 | -0.11 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 90.00 | 0.20 | 1.55 | 0.55 | -0.15 | -21.43% | 2 | 43 | 0.54 | -0.18 | 0.04 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 92.50 | 0.10 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.28 | 0.05 | -0.18 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 95.00 | 0.75 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.42 | 0.07 | -0.19 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 97.50 | 1.85 | 4.50 | 1.43 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.58 | 0.07 | -0.18 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 100.00 | 3.20 | 6.40 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.73 | 0.06 | -0.15 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 105.00 | 7.40 | 11.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.92 | 0.02 | -0.07 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 110.00 | 12.40 | 15.40 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 17.50 | 20.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 22.30 | 25.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 27.20 | 31.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 32.20 | 36.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |