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

115.75 +0.83 +0.72%

02:10:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 221,975
Bid/Ask: 0.00 / 0.00
Day's Range: 115.00 - 117.72

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

Aug 05, 2026 17:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55.3	57.9	0	60.00	0	0%	0	1.1	0
SKYW Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|60.00C Delta0.9693 Imp Vol1.8785 Bid55.3 Gamma0.0015 Theoretical56.6 Ask57.9 Theta-0.1022 Intrinsic Value56.05 Volume0 Vega0.0167 Time Value-56.05 Open Interest1 Rho0.0244 Delta / Theta-9.4866 SKYW Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|60.00P Delta-0.028 Imp Vol1.8324 Bid0 Gamma0.0014 Theoretical0.55 Ask1.1 Theta-0.0889 Intrinsic Value-56.05 Volume0 Vega0.0156 Time Value56.05 Open Interest0 Rho-0.0015 Delta / Theta0.3146
0	0%	50.3	52.9	0	65.00	0	0%	0	0.95	0
SKYW Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|65.00C Delta0.9661 Imp Vol1.675 Bid50.3 Gamma0.0018 Theoretical51.6 Ask52.9 Theta-0.0997 Intrinsic Value51.05 Volume0 Vega0.0182 Time Value-51.05 Open Interest0 Rho0.0265 Delta / Theta-9.6855 SKYW Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|65.00P Delta-0.0283 Imp Vol1.5916 Bid0 Gamma0.0017 Theoretical0.47 Ask0.95 Theta-0.078 Intrinsic Value-51.05 Volume0 Vega0.0157 Time Value51.05 Open Interest0 Rho-0.0015 Delta / Theta0.3631
0	0%	44.9	47.9	0	70.00	0	0%	0	1.15	0
SKYW Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|70.00C Delta0.9712 Imp Vol1.3742 Bid44.9 Gamma0.002 Theoretical46.4 Ask47.9 Theta-0.0733 Intrinsic Value46.05 Volume0 Vega0.0159 Time Value-46.05 Open Interest1 Rho0.029 Delta / Theta-13.2494 SKYW Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|70.00P Delta-0.0361 Imp Vol1.4689 Bid0 Gamma0.0022 Theoretical0.58 Ask1.15 Theta-0.0879 Intrinsic Value-46.05 Volume0 Vega0.0192 Time Value46.05 Open Interest0 Rho-0.0019 Delta / Theta0.4107
					116.05	Price @ Aug 05, 2026 17:52 GMT
1.88	0%	1.3	2.25	4	120.00	4.38	0%	4.9	6.1	5
SKYW Call 120.00 Exp: Aug 21, 2026 Last: 1.88 Chg.: 0% SymbolSKYW\|20260821\|120.00C Delta0.3345 Imp Vol0.3438 Bid1.3 Gamma0.0436 Theoretical1.78 Ask2.25 Theta-0.0981 Intrinsic Value-3.95 Volume4 Vega0.0883 Time Value5.83 Open Interest9 Rho0.0162 Delta / Theta-3.4108 SKYW Put 120.00 Exp: Aug 21, 2026 Last: 4.38 Chg.: 0% SymbolSKYW\|20260821\|120.00P Delta-0.6832 Imp Vol0.318 Bid4.9 Gamma0.0465 Theoretical5.5 Ask6.1 Theta-0.08 Intrinsic Value3.95 Volume5 Vega0.0863 Time Value0.43 Open Interest0 Rho-0.0292 Delta / Theta8.5455
0	0%	0.1	1.45	0	125.00	0	0%	7.7	10.3	0
SKYW Call 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|125.00C Delta0.1716 Imp Vol0.3595 Bid0.1 Gamma0.0292 Theoretical0.78 Ask1.45 Theta-0.071 Intrinsic Value-8.95 Volume0 Vega0.0618 Time Value8.95 Open Interest3 Rho0.0084 Delta / Theta-2.4156 SKYW Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|125.00P Delta-0.986 Imp Vol0.1963 Bid7.7 Gamma0.0076 Theoretical9.1 Ask10.3 Theta-0.0032 Intrinsic Value8.95 Volume0 Vega0.0076 Time Value-8.95 Open Interest0 Rho-0.0073 Delta / Theta306.4142
0	0%	0.05	0.75	0	130.00	0	0%	12.3	14.9	0
SKYW Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|130.00C Delta0.0923 Imp Vol0.396 Bid0.05 Gamma0.0172 Theoretical0.4 Ask0.75 Theta-0.0506 Intrinsic Value-13.95 Volume0 Vega0.0402 Time Value13.95 Open Interest0 Rho0.0045 Delta / Theta-1.8256 SKYW Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|130.00P Delta-0.9897 Imp Vol0.2772 Bid12.3 Gamma0.0041 Theoretical14.1 Ask14.9 Theta-0.0036 Intrinsic Value13.95 Volume0 Vega0.0059 Time Value-13.95 Open Interest0 Rho-0.0072 Delta / Theta271.3106

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	6,286.31	-10.33	-0.16%
Nikkei 225	66,300.44	+2342.91	+3.66%
Shanghai	3,878.43	+56.14	+1.47%
US 500	7,743.1	+6.6	+0.09%
US Tech 100	29,646.2	-87.0	-0.29%
DAX	26,139.03	-63.32	-0.24%
Dollar Index	99.520	-0.219	-0.22%

Crude Oil WTI	75.08	-0.69	-0.91%
Brent Oil	79.30	-0.06	-0.08%
Natural Gas	2.689	+0.007	+0.26%
Gold	4,316.72	+164.12	+3.95%
Silver	62.395	+2.150	+3.57%
US Soybeans	1,176.38	-0.63	-0.05%
Copper	6.7500	+0.1065	+1.60%

Philippines 2Y	6.625	0.000	0.00%
Philippines 10Y	7.358	0.000	0.00%
Philippines 20Y	7.482	0.000	0.00%
U.S. 2Y	4.187	-0.007	-0.17%
U.S. 10Y	4.618	-0.009	-0.19%
U.S. 30Y	5.169	-0.020	-0.39%
Germany 10Y	3.1007	-0.0023	-0.07%

Alphabet C	362.25	-13.11	-3.49%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	85.49	+0.90	+1.06%
Booking	206.76	+12.49	+6.43%
Apple	308.64	-0.74	-0.24%
Alibaba ADR	128.41	-0.58	-0.45%
Tesla	322.39	-4.96	-1.52%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	115.75	+0.83	+0.72%
SCT	2.550	+0.050	+2.00%
6486	74.30	+0.70	+0.95%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.240	-1.04%	12.34M
Atlas Consolidated Mining	14.880	+9.25%	10.31M
BDO Unibank	123.00	-0.49%	3.78M
International Container	1,005.000	+0.20%	1.24M
Ayala	497.00	0.00%	364.08K
SM Investments	595.00	-0.08%	241.30K
Globe Telecom	1,755.00	-3.25%	229.11K

Name	Last	Chg. %	Vol.
Paxys	2.420	+22.22%	28.00K
Ionics	1.510	+11.03%	8.56M
Xurpas	0.210	+10.53%	390.00K
Philippine Estates	0.380	+10.14%	8.81M
Cirtek	1.10	+10.00%	7.90M
Makati Finance	2.200	+10.00%	8.00K
Dominion Holdings	8.740	+9.66%	6.33M

Name	Last	Chg. %	Vol.
Alliance Foods	0.295	-15.71%	10.00K
Boulevard	0.0310	-11.43%	81.00M
ACE Enexor	3.400	-10.99%	27.00K
NiHAO Mineral	0.420	-10.64%	100.00K
Metro Alliance Holdings Equities	0.70	-10.26%	23.00K
EEI	1.940	-8.49%	13.00K
Pacifica	0.760	-8.43%	1.00K