Breaking News

SkyWest Inc (SKYW)

	Symbol	Exchange	Currency
	SKYW	NASDAQ	USD	Real-time
	1SKYW	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

100.01 +3.31 +3.42%

00:38:43 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 139,651
Bid/Ask: 0.00 / 0.00
Day's Range: 97.22 - 101.34

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

SkyWest Option Chain

Get free option data for SKYW. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for SkyWest options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 25, 2026 16:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.7	51.8	0	50.00	0	0%	0	1.7	0
SKYW Call 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|50.00C Delta0.9795 Imp Vol1.5154 Bid48.7 Gamma0.0013 Theoretical50.25 Ask51.8 Theta-0.0444 Intrinsic Value50.11 Volume0 Vega0.012 Time Value-50.11 Open Interest16 Rho0.0287 Delta / Theta-22.0593 SKYW Put 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|50.00P Delta-0.0392 Imp Vol1.8416 Bid0 Gamma0.0019 Theoretical0.85 Ask1.7 Theta-0.0866 Intrinsic Value-50.11 Volume0 Vega0.0208 Time Value50.11 Open Interest9 Rho-0.0027 Delta / Theta0.4526
0	0%	43.5	46.8	0	55.00	0	0%	0	1.75	0
SKYW Call 55.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|55.00C Delta0.9828 Imp Vol1.2354 Bid43.5 Gamma0.0014 Theoretical45.15 Ask46.8 Theta-0.0325 Intrinsic Value45.11 Volume0 Vega0.0102 Time Value-45.11 Open Interest0 Rho0.0319 Delta / Theta-30.2115 SKYW Put 55.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|55.00P Delta-0.0453 Imp Vol1.6337 Bid0 Gamma0.0024 Theoretical0.88 Ask1.75 Theta-0.0863 Intrinsic Value-45.11 Volume0 Vega0.0234 Time Value45.11 Open Interest3 Rho-0.003 Delta / Theta0.5248
0	0%	38.4	41.9	0	60.00	0	0%	0	1.8	0
SKYW Call 60.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|60.00C Delta0.9812 Imp Vol1.0653 Bid38.4 Gamma0.0017 Theoretical40.15 Ask41.9 Theta-0.0312 Intrinsic Value40.11 Volume0 Vega0.0111 Time Value-40.11 Open Interest0 Rho0.0349 Delta / Theta-31.4908 SKYW Put 60.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|60.00P Delta-0.0525 Imp Vol1.4417 Bid0 Gamma0.003 Theoretical0.9 Ask1.8 Theta-0.0856 Intrinsic Value-40.11 Volume0 Vega0.0263 Time Value40.11 Open Interest1 Rho-0.0034 Delta / Theta0.613
					100.11	Price @ Jun 25, 2026 16:22 GMT
1.95	116.67%	1.35	2.05	18	105.00	0	0%	6.2	6.9	0
SKYW Call 105.00 Exp: Jul 17, 2026 Last: 1.95 Chg.: 116.67% SymbolSKYW\|20260717\|105.00C Delta0.3101 Imp Vol0.3647 Bid1.35 Gamma0.0395 Theoretical1.7 Ask2.05 Theta-0.0741 Intrinsic Value-4.89 Volume18 Vega0.0865 Time Value6.84 Open Interest304 Rho0.0176 Delta / Theta-4.1839 SKYW Put 105.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|105.00P Delta-0.702 Imp Vol0.3504 Bid6.2 Gamma0.0407 Theoretical6.55 Ask6.9 Theta-0.0625 Intrinsic Value4.89 Volume0 Vega0.0848 Time Value-4.89 Open Interest1 Rho-0.0353 Delta / Theta11.2266
0.75	0%	0.4	0.95	5	110.00	0	0%	9.2	11.5	0
SKYW Call 110.00 Exp: Jul 17, 2026 Last: 0.75 Chg.: 0% SymbolSKYW\|20260717\|110.00C Delta0.1524 Imp Vol0.3611 Bid0.4 Gamma0.0266 Theoretical0.68 Ask0.95 Theta-0.0486 Intrinsic Value-9.89 Volume5 Vega0.0578 Time Value10.64 Open Interest117 Rho0.0088 Delta / Theta-3.1349 SKYW Put 110.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|110.00P Delta-0.908 Imp Vol0.2965 Bid9.2 Gamma0.0235 Theoretical10.35 Ask11.5 Theta-0.0224 Intrinsic Value9.89 Volume0 Vega0.0397 Time Value-9.89 Open Interest0 Rho-0.031 Delta / Theta40.5406
0	0%	0.05	2.1	0	115.00	0	0%	13.9	16	0
SKYW Call 115.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|115.00C Delta0.1627 Imp Vol0.5407 Bid0.05 Gamma0.0186 Theoretical1.08 Ask2.1 Theta-0.0754 Intrinsic Value-14.89 Volume0 Vega0.0603 Time Value14.89 Open Interest33 Rho0.0091 Delta / Theta-2.159 SKYW Put 115.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260717\|115.00P Delta0 Imp Vol0 Bid13.9 Gamma0 Theoretical0 Ask16 Theta0 Intrinsic Value14.89 Volume0 Vega0 Time Value-14.89 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SKYW Comments

Write your thoughts about SkyWest Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,071.06	+79.69	+1.33%
Nikkei 225	72,366.34	+3191.37	+4.61%
Shanghai	4,120.28	+9.47	+0.23%
US 500	7,358.6	+0.1	+0.00%
US Tech 100	29,394.4	+174.3	+0.60%
DAX	25,000.54	+260.18	+1.05%
Dollar Index	101.122	-0.269	-0.27%

Crude Oil WTI	71.44	+1.10	+1.56%
Brent Oil	74.89	+1.02	+1.38%
Natural Gas	3.271	+0.010	+0.31%
Gold	4,048.70	+39.90	+1.00%
Silver	58.473	+0.385	+0.66%
US Soybeans	1,151.63	+16.63	+1.46%
Copper	6.0775	+0.1290	+2.17%

Philippines 2Y	6.300	-0.007	-0.11%
Philippines 10Y	6.956	-0.072	-1.02%
Philippines 20Y	7.048	-0.177	-2.45%
U.S. 2Y	4.102	-0.035	-0.85%
U.S. 10Y	4.376	-0.024	-0.55%
U.S. 30Y	4.850	-0.006	-0.12%
Germany 10Y	2.8598	+0.0004	+0.01%

Alphabet C	340.61	-4.43	-1.28%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.92	-0.51	-0.60%
Booking	179.26	-2.00	-1.10%
Apple	274.39	-18.69	-6.38%
Alibaba ADR	95.52	-4.28	-4.29%
Tesla	373.67	-1.86	-0.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	100.01	+3.31	+3.42%
	Dan IVES Wedbush .	35.88	-0.27	-0.75%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+2.16%	22.12M
SM Prime	18.360	0.00%	9.82M
BDO Unibank	122.00	-2.01%	5.34M
Jollibee Foods	135.00	+3.69%	3.82M
International Container	895.000	+5.17%	2.19M
Ayala	416.00	+3.59%	539.21K
SM Investments	596.00	+0.34%	346.04K

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	1.20	+41.18%	43.00K
Integrated Micro-Electronics	3.890	+21.56%	2.87M
IPM	1.870	+15.43%	2.00K
Boulevard	0.0360	+9.09%	43.20M
RASLAG	1.05	+7.14%	620.00K
APC Group	0.114	+6.54%	160.00K
Repower Energy Dev	8.50	+6.25%	6.80K

Name	Last	Chg. %	Vol.
Discovery World	0.850	-12.37%	633.00K
Vivant	18.580	-10.46%	0.10K
Nickel Asia	3.9200	-9.89%	18.36M
Philippine Estates	0.410	-9.89%	20.00K
Manila Bulletin	0.188	-9.62%	20.00K
Manila Broadcasting Co	5.000	-9.58%	0.20K
Alliance Foods	0.315	-8.70%	120.00K