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

101.71 -2.37 -2.28%

04:59:59 - Closed. Currency in USD

Pre Market

99.00

-2.71

-2.66%

21:53:49 - Real-time Data

Type: Equity

Market: United States

Volume: 294,387
Bid/Ask: 0.00 / 0.00
Day's Range: 100.00 - 103.14

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

Mar 02, 2026 21:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.5	38.5	0	65.00	0.45	0%	0	0.95	0
SKYW Call 65.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260320\|65.00C Delta0.9688 Imp Vol1.16 Bid35.5 Gamma0.0027 Theoretical37 Ask38.5 Theta-0.0553 Intrinsic Value36.83 Volume0 Vega0.0157 Time Value-36.83 Open Interest0 Rho0.0303 Delta / Theta-17.5043 SKYW Put 65.00 Exp: Mar 20, 2026 Last: 0.45 Chg.: 0% SymbolSKYW\|20260320\|65.00P Delta-0.0596 Imp Vol1.4425 Bid0 Gamma0.0036 Theoretical0.95 Ask0.95 Theta-0.1066 Intrinsic Value-36.83 Volume0 Vega0.0267 Time Value37.28 Open Interest1 Rho-0.0032 Delta / Theta0.5595
0	0%	30.6	33.5	0	70.00	0	0%	0	0.95	0
SKYW Call 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260320\|70.00C Delta0.9612 Imp Vol1.0173 Bid30.6 Gamma0.0036 Theoretical32.05 Ask33.5 Theta-0.0584 Intrinsic Value31.83 Volume0 Vega0.0189 Time Value-31.83 Open Interest0 Rho0.0323 Delta / Theta-16.4584 SKYW Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260320\|70.00P Delta-0.0684 Imp Vol1.2471 Bid0 Gamma0.0047 Theoretical0.95 Ask0.95 Theta-0.1025 Intrinsic Value-31.83 Volume0 Vega0.0298 Time Value31.83 Open Interest0 Rho-0.0036 Delta / Theta0.6678
0	0%	25.6	28.6	0	75.00	0.15	0%	0	0.8	0
SKYW Call 75.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260320\|75.00C Delta0.9515 Imp Vol0.8773 Bid25.6 Gamma0.0051 Theoretical27.1 Ask28.6 Theta-0.0606 Intrinsic Value26.83 Volume0 Vega0.0226 Time Value-26.83 Open Interest0 Rho0.0343 Delta / Theta-15.7 SKYW Put 75.00 Exp: Mar 20, 2026 Last: 0.15 Chg.: 0% SymbolSKYW\|20260320\|75.00P Delta-0.0717 Imp Vol1.0157 Bid0 Gamma0.006 Theoretical0.8 Ask0.8 Theta-0.0864 Intrinsic Value-26.83 Volume0 Vega0.0308 Time Value26.98 Open Interest5 Rho-0.0037 Delta / Theta0.8299
					101.83	Price @ Mar 02, 2026 21:22 GMT
2.52	-38.54%	1.65	2.4	6	105.00	2.85	0%	5	5.8	0
SKYW Call 105.00 Exp: Mar 20, 2026 Last: 2.52 Chg.: -38.54% SymbolSKYW\|20260320\|105.00C Delta0.3665 Imp Vol0.3738 Bid1.65 Gamma0.0446 Theoretical2.03 Ask2.4 Theta-0.0911 Intrinsic Value-3.17 Volume6 Vega0.0849 Time Value5.69 Open Interest49 Rho0.0174 Delta / Theta-4.024 SKYW Put 105.00 Exp: Mar 20, 2026 Last: 2.85 Chg.: 0% SymbolSKYW\|20260320\|105.00P Delta-0.6318 Imp Vol0.3835 Bid5 Gamma0.0438 Theoretical5.4 Ask5.8 Theta-0.0857 Intrinsic Value3.17 Volume0 Vega0.0849 Time Value-0.32 Open Interest18 Rho-0.0277 Delta / Theta7.3755
1	-37.5%	0.75	1.1	6	110.00	5.9	0%	8.1	10.3	0
SKYW Call 110.00 Exp: Mar 20, 2026 Last: 1 Chg.: -37.5% SymbolSKYW\|20260320\|110.00C Delta0.2039 Imp Vol0.404 Bid0.75 Gamma0.0311 Theoretical1 Ask1.1 Theta-0.0733 Intrinsic Value-8.17 Volume6 Vega0.0639 Time Value9.17 Open Interest80 Rho0.0097 Delta / Theta-2.7807 SKYW Put 110.00 Exp: Mar 20, 2026 Last: 5.9 Chg.: 0% SymbolSKYW\|20260320\|110.00P Delta-0.8112 Imp Vol0.388 Bid8.1 Gamma0.0313 Theoretical9.2 Ask10.3 Theta-0.06 Intrinsic Value8.17 Volume0 Vega0.0607 Time Value-2.27 Open Interest5 Rho-0.0312 Delta / Theta13.5201
0.48	-4%	0.2	0.85	6	115.00	0	0%	11.9	14.8	0
SKYW Call 115.00 Exp: Mar 20, 2026 Last: 0.48 Chg.: -4% SymbolSKYW\|20260320\|115.00C Delta0.1074 Imp Vol0.429 Bid0.2 Gamma0.0191 Theoretical0.48 Ask0.85 Theta-0.0505 Intrinsic Value-13.17 Volume6 Vega0.0417 Time Value13.65 Open Interest105 Rho0.0051 Delta / Theta-2.1244 SKYW Put 115.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260320\|115.00P Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask14.8 Theta0 Intrinsic Value13.17 Volume0 Vega0 Time Value-13.17 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	6,445.38	+18.55	+0.29%
Nikkei 225	56,279.05	-1778.19	-3.06%
Shanghai	4,122.68	-59.91	-1.43%
US 500	6,764.1	-117.5	-1.71%
US Tech 100	24,487.8	-504.8	-2.02%
DAX	23,676.22	-996.18	-4.04%
Dollar Index	99.277	+0.940	+0.96%

Crude Oil WTI	77.40	+6.17	+8.66%
Brent Oil	84.11	+6.37	+8.19%
Natural Gas	3.171	+0.211	+7.13%
Gold	5,141.54	-170.06	-3.20%
Silver	82.010	-6.843	-7.70%
US Soybeans	1,175.00	+11.00	+0.95%
Copper	5.8270	-0.1210	-2.03%

Philippines 2Y	5.037	0.000	0.00%
Philippines 10Y	6.043	0.000	0.00%
Philippines 20Y	6.617	0.000	0.00%
U.S. 2Y	3.560	+0.072	+2.06%
U.S. 10Y	4.110	+0.059	+1.46%
U.S. 30Y	4.741	+0.042	+0.89%
Germany 10Y	2.7935	+0.0855	+3.16%

Alphabet C	306.36	-5.07	-1.63%
Golden Haven	540.00	-39.00	-6.74%
Anheuser Busch ADR	78.71	-2.24	-2.77%
Booking	4,179.78	-59.57	-1.41%
Apple	264.72	+0.54	+0.20%
Alibaba ADR	142.56	-1.55	-1.08%
Tesla	403.32	+0.81	+0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	101.71	-2.37	-2.28%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.480	+10.66%	25.06M
Metropolitan Bank	74.80	-0.93%	4.32M
BDO Unibank	132.00	-1.57%	3.31M
Bank of the Philippine Islands	115.20	+0.17%	2.92M
International Container	709.000	+4.26%	2.45M
Manila Electric	610.00	-2.40%	609.43K
SM Investments	700.00	+0.50%	227.71K

Name	Last	Chg. %	Vol.
Dominion Holdings	4.740	+22.16%	7.71M
Apollo Global	0.0077	+16.67%	2.43B
DigiPlus Interactive	18.480	+10.66%	25.06M
Lodestar Investment	0.4100	+7.89%	2.00M
Kepwealth Property	1.45	+7.41%	2.00K
Petron	3.300	+7.14%	19.43M
Supercity Realty Dev	20.20	+6.32%	0.90K

Name	Last	Chg. %	Vol.
Ever Gotesco	0.0450	-77.50%	22.70M
Oriental Peninsula	0.4650	-8.82%	659.00K
Anglo Philippine	0.940	-8.74%	333.00K
Discovery World	1.060	-7.83%	1.11M
Oriental Petrol	0.0120	-7.69%	20.70M
Golden Haven	540.00	-6.74%	0.94K
Atlas Consolidated Mining	8.800	-5.58%	3.68M