Options Chain for SKYWEST INC COM (SKYW) - $102.38 as of 12/20/2024 4:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 65.00 | 69.00 | 39.02 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 12/20/2024 3:59:46 PM EST |
| 40.00 | 60.00 | 64.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 42.50 | 57.80 | 61.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 45.00 | 55.00 | 59.00 | 60.98 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:46 PM EST |
| 47.50 | 52.60 | 56.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 50.00 | 50.10 | 54.10 | 30.50 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 12/20/2024 3:59:46 PM EST |
| 55.00 | 45.20 | 48.60 | 30.90 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 12/20/2024 3:59:46 PM EST |
| 60.00 | 40.10 | 44.30 | 51.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:46 PM EST |
| 65.00 | 35.40 | 39.20 | 25.13 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 12/20/2024 3:59:46 PM EST |
| 67.50 | 32.70 | 36.80 | 29.90 | 0.00 | 0.00% | 0 | 101 | 1.20 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 12/20/2024 3:59:46 PM EST |
| 70.00 | 30.20 | 34.10 | 42.80 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 12/20/2024 3:59:46 PM EST |
| 72.50 | 27.50 | 31.30 | 18.62 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.01 | 10/9/2024 | 12/20/2024 3:59:46 PM EST |
| 75.00 | 25.80 | 29.40 | 27.00 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.99 | 0.00 | -0.02 | 11/1/2024 | 12/20/2024 3:59:46 PM EST |
| 77.50 | 22.90 | 26.40 | 17.17 | 0.00 | 0.00% | 0 | 109 | 0.90 | 0.98 | 0.00 | -0.02 | 10/14/2024 | 12/20/2024 3:59:46 PM EST |
| 80.00 | 20.90 | 23.90 | 27.38 | 0.00 | 0.00% | 0 | 193 | 0.84 | 0.95 | 0.01 | -0.04 | 12/16/2024 | 12/20/2024 3:59:46 PM EST |
| 82.50 | 18.00 | 21.60 | 16.50 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.92 | 0.01 | -0.05 | 10/30/2024 | 12/20/2024 3:59:46 PM EST |
| 85.00 | 16.00 | 18.40 | 20.50 | 0.00 | 0.00% | 0 | 175 | 0.67 | 0.90 | 0.01 | -0.06 | 12/16/2024 | 12/20/2024 3:59:46 PM EST |
| 87.50 | 13.80 | 16.80 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.87 | 0.01 | -0.07 | 10/14/2024 | 12/20/2024 3:59:46 PM EST |
| 90.00 | 11.50 | 14.40 | 26.39 | 0.00 | 0.00% | 0 | 499 | 0.50 | 0.85 | 0.02 | -0.07 | 11/25/2024 | 12/20/2024 3:59:46 PM EST |
| 92.50 | 9.30 | 12.30 | 24.30 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.82 | 0.02 | -0.07 | 11/29/2024 | 12/20/2024 3:59:46 PM EST |
| 95.00 | 7.70 | 9.30 | 6.40 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.77 | 0.03 | -0.07 | 12/18/2024 | 12/20/2024 3:59:46 PM EST |
| 97.50 | 6.30 | 7.30 | 16.82 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.69 | 0.03 | -0.07 | 11/13/2024 | 12/20/2024 3:59:46 PM EST |
| 100.00 | 4.60 | 5.30 | 5.81 | -0.02 | -0.35% | 1 | 186 | 0.36 | 0.60 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 105.00 | 2.30 | 2.80 | 2.64 | +0.13 | +5.18% | 5 | 479 | 0.34 | 0.40 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 110.00 | 0.90 | 1.40 | 1.46 | +0.16 | +12.31% | 4 | 349 | 0.34 | 0.23 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 115.00 | 0.30 | 0.70 | 1.10 | +0.44 | +66.67% | 1 | 111 | 0.34 | 0.12 | 0.02 | -0.04 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 120.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.06 | 0.01 | -0.02 | 12/19/2024 | 12/20/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 1.45 | 0.89 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.02 | 0.01 | -0.01 | 12/11/2024 | 12/20/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 1.40 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.01 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/20/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 12/20/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 12/20/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 416 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 12/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/20/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 1.60 | 0.53 | 0.00 | 0.00% | 0 | 64 | 1.29 | 0.00 | 0.00 | -0.01 | 12/16/2024 | 12/20/2024 3:59:46 PM EST |
| 67.50 | 0.00 | 2.10 | 3.90 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 12/20/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 450 | 0.84 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 12/20/2024 3:59:46 PM EST |
| 72.50 | 0.00 | 2.25 | 0.54 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 12/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 1.70 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.98 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 12/20/2024 3:59:46 PM EST |
| 77.50 | 0.00 | 2.25 | 3.35 | 0.00 | 0.00% | 0 | 41 | 0.91 | -0.02 | 0.00 | -0.02 | 10/8/2024 | 12/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 1.85 | 0.41 | 0.00 | 0.00% | 0 | 42 | 0.66 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 12/20/2024 3:59:46 PM EST |
| 82.50 | 0.05 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.08 | 0.01 | -0.05 | 10/28/2024 | 12/20/2024 3:59:46 PM EST |
| 85.00 | 0.20 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.10 | 0.01 | -0.06 | 12/11/2024 | 12/20/2024 3:59:46 PM EST |
| 87.50 | 0.40 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.13 | 0.01 | -0.07 | 12/19/2024 | 12/20/2024 3:59:46 PM EST |
| 90.00 | 0.55 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.15 | 0.02 | -0.07 | 12/4/2024 | 12/20/2024 3:59:46 PM EST |
| 92.50 | 0.80 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 201 | 0.40 | -0.18 | 0.02 | -0.07 | 12/19/2024 | 12/20/2024 3:59:46 PM EST |
| 95.00 | 1.15 | 1.75 | 1.77 | 0.00 | 0.00% | 0 | 216 | 0.38 | -0.23 | 0.03 | -0.07 | 12/19/2024 | 12/20/2024 3:59:46 PM EST |
| 97.50 | 1.75 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.31 | 0.03 | -0.07 | 12/18/2024 | 12/20/2024 3:59:46 PM EST |
| 100.00 | 2.60 | 3.20 | 2.82 | +0.32 | +12.80% | 3 | 44 | 0.35 | -0.40 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 105.00 | 5.00 | 6.00 | 5.42 | +1.24 | +29.67% | 8 | 27 | 0.35 | -0.60 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 110.00 | 7.80 | 10.40 | 9.07 | +0.12 | +1.35% | 3 | 27 | 0.49 | -0.77 | 0.03 | -0.06 | 12/20/2024 | 12/20/2024 3:59:46 PM EST |
| 115.00 | 12.30 | 14.80 | 11.38 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.88 | 0.02 | -0.04 | 12/18/2024 | 12/20/2024 3:59:46 PM EST |
| 120.00 | 17.50 | 19.50 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.94 | 0.01 | -0.02 | 12/4/2024 | 12/20/2024 3:59:46 PM EST |
| 125.00 | 21.60 | 24.50 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 12/20/2024 3:59:46 PM EST | |||
| 130.00 | 26.10 | 30.20 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 135.00 | 31.10 | 35.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 140.00 | 36.10 | 40.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 145.00 | 41.10 | 45.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 150.00 | 46.10 | 50.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST | |||
| 155.00 | 51.10 | 55.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:46 PM EST |