Options Chain for SKYWEST INC COM (SKYW) - $73.14 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 41.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 31.50 | 36.40 | 29.45 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 26.50 | 31.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 21.60 | 26.40 | 18.45 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 16.60 | 21.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 12.00 | 16.20 | 9.56 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.99 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 7.00 | 11.40 | 12.20 | +4.79 | +64.65% | 3 | 22 | 0.87 | 0.92 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 4.50 | 5.20 | 4.40 | -0.41 | -8.53% | 15 | 98 | 0.33 | 0.75 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 1.65 | 2.05 | 2.08 | -0.66 | -24.09% | 125 | 524 | 0.33 | 0.44 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.50 | 0.70 | 0.42 | -0.80 | -65.58% | 34 | 117 | 0.35 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.10 | 0.50 | 0.80 | +0.25 | +45.46% | 7 | 2 | 0.44 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 429 | 0.70 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 850 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 1 | 429 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 33 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.60 | 0.46 | -0.08 | -14.82% | 1 | 74 | 0.72 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.25 | 0.60 | 0.30 | -0.86 | -74.14% | 13 | 479 | 0.44 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.85 | 1.15 | 1.05 | -1.20 | -53.34% | 51 | 141 | 0.36 | -0.25 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 2.75 | 3.30 | 3.95 | -0.91 | -18.73% | 26 | 59 | 0.33 | -0.56 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 4.80 | 8.40 | 7.20 | % | 18 | 0 | 0.66 | -0.83 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 85.00 | 9.00 | 13.50 | % | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 14.20 | 18.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 19.10 | 23.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 24.00 | 28.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 29.00 | 33.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |