Cboe Global Markets

SKYW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SkyWest, Inc. (skyw)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
80
Ask: 
103.43
Vol: 
352,355
Last: 
101.45
Change: 
-0.9 (+-0.8871%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SKYW 95.000
8.65
+0
7.4
9.5
0
0.47
0.7605
0.0303
11
SKYW 97.500
0
+0
5.9
6.7
0
0.42
0.682
0.0369
0
SKYW 100.000
3.8
+0
4.3
5.1
0
0.4
0.5847
0.0425
39
SKYW 105.000
2.2
-0.45
1.95
2.6
1
0.38
0.3642
0.0432
26
SKYW 110.000
0.93
-0.17
0.75
1.05
7
0.36
0.1927
0.0308
41
SKYW 115.000
0.25
+0
0.25
0.45
0
0.37
0.0994
0.0184
72
Fri Jun 20 2025
Strike
SKYW 95.000
SKYW 97.500
SKYW 100.000
SKYW 105.000
SKYW 110.000
SKYW 115.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SKYW 95.000
1.53
+0.13
1.15
1.75
2
0.41
-0.2388
0.0304
24
SKYW 97.500
1.6
+0
1.75
2.45
0
0.4
-0.3177
0.0371
8
SKYW 100.000
2.85
+0.225
2.6
3.1
1
0.37
-0.4155
0.0428
15
SKYW 105.000
5.2
+0
5.1
6
0
0.36
-0.6375
0.0436
1
SKYW 110.000
0
+0
8.4
10.6
0
0.38
-0.8109
0.0313
0
SKYW 115.000
0
+0
12.7
15.4
0
0.42
-0.9057
0.019
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.