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

100.67 -0.99 -0.97%

04:59:59 - Closed. Currency in USD

After Hours

101.55

+0.88

+0.87%

6:37:26 - Real-time Data

Type: Equity

Market: United States

Volume: 338,033
Bid/Ask: 0.00 / 0.00
Day's Range: 100.04 - 102.40

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

Jan 26, 2026 21:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.9	38	0	65.00	0.15	0%	0	0.3	0
SKYW Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|65.00C Delta0.964 Imp Vol1.0102 Bid34.9 Gamma0.0029 Theoretical36.45 Ask38 Theta-0.0464 Intrinsic Value35.67 Volume0 Vega0.0207 Time Value-35.67 Open Interest0 Rho0.0417 Delta / Theta-20.7689 SKYW Put 65.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolSKYW\|20260220\|65.00P Delta-0.0285 Imp Vol0.9485 Bid0 Gamma0.0026 Theoretical0.3 Ask0.3 Theta-0.0324 Intrinsic Value-35.67 Volume0 Vega0.0172 Time Value35.82 Open Interest300 Rho-0.002 Delta / Theta0.879
0	0%	30.5	33.1	0	70.00	0.21	0%	0	0.4	157
SKYW Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|70.00C Delta0.9392 Imp Vol0.9884 Bid30.5 Gamma0.0046 Theoretical31.8 Ask33.1 Theta-0.0673 Intrinsic Value30.67 Volume0 Vega0.0316 Time Value-30.67 Open Interest0 Rho0.0431 Delta / Theta-13.9485 SKYW Put 70.00 Exp: Feb 20, 2026 Last: 0.21 Chg.: 0% SymbolSKYW\|20260220\|70.00P Delta-0.0257 Imp Vol0.76 Bid0 Gamma0.003 Theoretical0.21 Ask0.4 Theta-0.0238 Intrinsic Value-30.67 Volume157 Vega0.0158 Time Value30.88 Open Interest0 Rho-0.0018 Delta / Theta1.0803
0	0%	25.6	28.4	0	75.00	0	0%	0.05	1.6	0
SKYW Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|75.00C Delta0.9193 Imp Vol0.8877 Bid25.6 Gamma0.0064 Theoretical27 Ask28.4 Theta-0.0751 Intrinsic Value25.67 Volume0 Vega0.0394 Time Value-25.67 Open Interest0 Rho0.045 Delta / Theta-12.2458 SKYW Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|75.00P Delta-0.0743 Imp Vol0.8569 Bid0.05 Gamma0.0062 Theoretical0.83 Ask1.6 Theta-0.063 Intrinsic Value-25.67 Volume0 Vega0.0371 Time Value25.67 Open Interest0 Rho-0.0053 Delta / Theta1.1805
					100.67	Price @ Jan 26, 2026 21:21 GMT
3.2	0%	2.9	3.7	0	105.00	5.37	0%	6.5	7.1	0
SKYW Call 105.00 Exp: Feb 20, 2026 Last: 3.2 Chg.: 0% SymbolSKYW\|20260220\|105.00C Delta0.4021 Imp Vol0.4659 Bid2.9 Gamma0.0314 Theoretical3.3 Ask3.7 Theta-0.0983 Intrinsic Value-4.33 Volume0 Vega0.1021 Time Value7.53 Open Interest55 Rho0.0255 Delta / Theta-4.0913 SKYW Put 105.00 Exp: Feb 20, 2026 Last: 5.37 Chg.: 0% SymbolSKYW\|20260220\|105.00P Delta-0.6129 Imp Vol0.4275 Bid6.5 Gamma0.0341 Theoretical6.8 Ask7.1 Theta-0.0815 Intrinsic Value4.33 Volume0 Vega0.101 Time Value1.04 Open Interest10 Rho-0.0381 Delta / Theta7.516
1.84	0%	1.4	2.15	10	110.00	0	0%	10.1	11.3	0
SKYW Call 110.00 Exp: Feb 20, 2026 Last: 1.84 Chg.: 0% SymbolSKYW\|20260220\|110.00C Delta0.2632 Imp Vol0.4634 Bid1.4 Gamma0.0267 Theoretical1.84 Ask2.15 Theta-0.0819 Intrinsic Value-9.33 Volume10 Vega0.0862 Time Value11.17 Open Interest124 Rho0.0169 Delta / Theta-3.2123 SKYW Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|110.00P Delta-0.7423 Imp Vol0.4594 Bid10.1 Gamma0.0269 Theoretical10.7 Ask11.3 Theta-0.0726 Intrinsic Value9.33 Volume0 Vega0.085 Time Value-9.33 Open Interest0 Rho-0.0439 Delta / Theta10.222
0.9	0%	0.05	1.4	0	115.00	0	0%	13.1	15.6	0
SKYW Call 115.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 0% SymbolSKYW\|20260220\|115.00C Delta0.1346 Imp Vol0.4236 Bid0.05 Gamma0.0194 Theoretical0.73 Ask1.4 Theta-0.0495 Intrinsic Value-14.33 Volume0 Vega0.0572 Time Value15.23 Open Interest40 Rho0.0088 Delta / Theta-2.7166 SKYW Put 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|115.00P Delta-0.9133 Imp Vol0.3641 Bid13.1 Gamma0.017 Theoretical14.35 Ask15.6 Theta-0.0252 Intrinsic Value14.33 Volume0 Vega0.041 Time Value-14.33 Open Interest0 Rho-0.0367 Delta / Theta36.2106

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	6,317.32	+43.45	+0.69%
Nikkei 225	53,268.00	+382.75	+0.72%
Shanghai	4,139.81	+7.20	+0.17%
US 500	6,970.7	+20.4	+0.29%
US Tech 100	25,859.0	+145.8	+0.57%
DAX	24,933.08	+32.37	+0.13%
Dollar Index	96.940	+0.083	+0.09%

Crude Oil WTI	60.33	-0.30	-0.49%
Brent Oil	64.40	-0.37	-0.57%
Natural Gas	3.685	-0.163	-4.24%
Gold	5,105.24	-17.06	-0.33%
Silver	108.935	-6.569	-5.69%
US Soybeans	1,060.88	+0.88	+0.08%
Copper	5.8803	-0.0260	-0.44%

Philippines 2Y	5.118	0.000	0.00%
Philippines 10Y	6.015	0.000	0.00%
Philippines 20Y	6.515	0.000	0.00%
U.S. 2Y	3.598	+0.008	+0.22%
U.S. 10Y	4.228	+0.014	+0.33%
U.S. 30Y	4.816	+0.011	+0.23%
Germany 10Y	2.8692	-0.0338	-1.16%

Alphabet C	333.59	+5.16	+1.57%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.40	-0.48	-0.69%
Booking	5,107.28	+8.78	+0.17%
Apple	255.41	+7.37	+2.97%
Alibaba ADR	171.37	-1.86	-1.07%
Tesla	435.20	-13.86	-3.09%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	100.67	-0.99	-0.97%
ZER/LTC	0.003366	0.000000	0.00%
EUNISELL	149.800	-4.150	-2.70%
5240	18.05	+0.35	+1.98%
Defined Multi Cap.	767.74	0.00	0.00%
DAKT	21.490	-0.020	-0.09%
SID	2,061.00	-89.00	-4.14%
PSMP	0.1600	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.59	-3.19%	90.79M
Bloomberry Resorts	2.880	+8.27%	34.46M
DigiPlus Interactive	14.480	+0.70%	10.52M
Maynilad Water Services	17.54	-2.56%	7.50M
International Container	615.000	+1.74%	2.10M
BDO Unibank	139.00	+0.58%	688.47K
Ayala	531.50	+4.11%	170.45K

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.8300	+10.67%	25.83M
GMA Holdings	6.240	+8.52%	3.00K
Bloomberry Resorts	2.880	+8.27%	34.46M
Macay	6.450	+7.50%	1.80K
Dominion Holdings	3.350	+6.35%	21.09M
Philippine Realty	0.106	+4.95%	50.00K
Balai Ni Fruitas	0.34	+4.62%	50.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-14.58%	80.00K
Vulcan	0.3600	-8.86%	1.05M
Oriental Petrol	0.0120	-7.69%	100.00K
Far Eastern University	800.50	-6.86%	0.07K
PHINMA	15.060	-5.88%	0.10K
Zeus	0.064	-5.88%	500.00K
Chelsea Logistics	0.880	-5.38%	1.12M