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

106.75 +2.58 +2.47%

00:19:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 62,101
Bid/Ask: 0.00 / 0.00
Day's Range: 104.24 - 106.99

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

Feb 17, 2026 15:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39	42.4	0	65.00	0.05	0%	0	0.3	0
SKYW Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|65.00C Delta0.9798 Imp Vol2.7762 Bid39 Gamma0.0018 Theoretical40.7 Ask42.4 Theta-0.2207 Intrinsic Value39.89 Volume0 Vega0.0047 Time Value-39.89 Open Interest0 Rho0.0051 Delta / Theta-4.44 SKYW Put 65.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolSKYW\|20260220\|65.00P Delta-0.0256 Imp Vol2.9399 Bid0 Gamma0.0021 Theoretical0.3 Ask0.3 Theta-0.2789 Intrinsic Value-39.89 Volume0 Vega0.0057 Time Value39.94 Open Interest282 Rho-0.0002 Delta / Theta0.0917
0	0%	34	37.5	0	70.00	0.2	0%	0	0.15	0
SKYW Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|70.00C Delta0.9732 Imp Vol2.4892 Bid34 Gamma0.0026 Theoretical35.75 Ask37.5 Theta-0.2508 Intrinsic Value34.89 Volume0 Vega0.0059 Time Value-34.89 Open Interest0 Rho0.0055 Delta / Theta-3.8808 SKYW Put 70.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolSKYW\|20260220\|70.00P Delta-0.0178 Imp Vol2.2641 Bid0 Gamma0.002 Theoretical0.15 Ask0.15 Theta-0.1583 Intrinsic Value-34.89 Volume0 Vega0.0042 Time Value35.09 Open Interest240 Rho-0.0002 Delta / Theta0.1126
0	0%	29.1	32.5	0	75.00	0	0%	0	0.75	0
SKYW Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|75.00C Delta0.9651 Imp Vol2.1961 Bid29.1 Gamma0.0037 Theoretical30.8 Ask32.5 Theta-0.2754 Intrinsic Value29.89 Volume0 Vega0.0074 Time Value-29.89 Open Interest0 Rho0.0058 Delta / Theta-3.5043 SKYW Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|75.00P Delta-0.062 Imp Vol2.6536 Bid0 Gamma0.0048 Theoretical0.75 Ask0.75 Theta-0.516 Intrinsic Value-29.89 Volume0 Vega0.0117 Time Value29.89 Open Interest0 Rho-0.0006 Delta / Theta0.1201
					104.89	Price @ Feb 17, 2026 15:51 GMT
2.3	0%	0.8	3.2	0	105.00	2.8	0%	1.35	2.65	0
SKYW Call 105.00 Exp: Feb 20, 2026 Last: 2.3 Chg.: 0% SymbolSKYW\|20260220\|105.00C Delta0.5535 Imp Vol0.4574 Bid0.8 Gamma0.0904 Theoretical2 Ask3.2 Theta-0.2929 Intrinsic Value-0.11 Volume0 Vega0.0378 Time Value2.41 Open Interest84 Rho0.0046 Delta / Theta-1.8897 SKYW Put 105.00 Exp: Feb 20, 2026 Last: 2.8 Chg.: 0% SymbolSKYW\|20260220\|105.00P Delta-0.4545 Imp Vol0.5882 Bid1.35 Gamma0.0706 Theoretical2 Ask2.65 Theta-0.3677 Intrinsic Value0.11 Volume0 Vega0.0379 Time Value2.69 Open Interest23 Rho-0.0036 Delta / Theta1.2358
0.9	0%	0.1	0.95	0	110.00	0	0%	3.1	6.1	0
SKYW Call 110.00 Exp: Feb 20, 2026 Last: 0.9 Chg.: 0% SymbolSKYW\|20260220\|110.00C Delta0.1945 Imp Vol0.521 Bid0.1 Gamma0.0553 Theoretical0.53 Ask0.95 Theta-0.2302 Intrinsic Value-5.11 Volume0 Vega0.0263 Time Value6.01 Open Interest139 Rho0.0016 Delta / Theta-0.8447 SKYW Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|110.00P Delta-0.934 Imp Vol0.3083 Bid3.1 Gamma0.0443 Theoretical4.6 Ask6.1 Theta-0.0576 Intrinsic Value5.11 Volume0 Vega0.0122 Time Value-5.11 Open Interest0 Rho-0.0048 Delta / Theta16.2155
0.38	0%	0.05	1.65	0	115.00	0	0%	7.7	11	0
SKYW Call 115.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: 0% SymbolSKYW\|20260220\|115.00C Delta0.1759 Imp Vol0.9756 Bid0.05 Gamma0.0277 Theoretical0.85 Ask1.65 Theta-0.4036 Intrinsic Value-10.11 Volume0 Vega0.0247 Time Value10.49 Open Interest48 Rho0.0015 Delta / Theta-0.4359 SKYW Put 115.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260220\|115.00P Delta0 Imp Vol0 Bid7.7 Gamma0 Theoretical0 Ask11 Theta0 Intrinsic Value10.11 Volume0 Vega0 Time Value-10.11 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	6,368.55	-16.03	-0.25%
Nikkei 225	56,566.49	-239.92	-0.42%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,845.4	+9.2	+0.14%
US Tech 100	24,710.4	-22.3	-0.09%
DAX	24,999.49	+186.99	+0.75%
Dollar Index	97.290	+0.471	+0.49%

Crude Oil WTI	62.14	-0.61	-0.97%
Brent Oil	67.19	-1.46	-2.13%
Natural Gas	3.056	-0.187	-5.77%
Gold	4,904.21	-142.09	-2.82%
Silver	73.650	-4.314	-5.53%
US Soybeans	1,137.00	+5.00	+0.44%
Copper	5.6765	-0.1265	-2.18%

Philippines 2Y	4.996	0.000	0.00%
Philippines 10Y	5.875	0.000	0.00%
Philippines 20Y	6.567	0.000	0.00%
U.S. 2Y	3.433	+0.022	+0.65%
U.S. 10Y	4.056	+0.004	+0.10%
U.S. 30Y	4.677	-0.022	-0.47%
Germany 10Y	2.7416	-0.0144	-0.52%

Alphabet C	303.30	-2.73	-0.89%
Golden Haven	580.00	-97.00	-14.33%
Anheuser Busch ADR	79.05	-1.34	-1.67%
Booking	4,100.12	-40.48	-0.98%
Apple	260.31	+4.53	+1.77%
Alibaba ADR	155.94	+0.21	+0.13%
Tesla	408.94	-8.50	-2.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	106.75	+2.58	+2.47%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	9.200	-14.66%	57.25M
Semirara Mining	26.10	-21.39%	26.98M
Ayala Land	20.500	-0.73%	6.51M
Metropolitan Bank	74.00	-0.13%	1.61M
BDO Unibank	136.50	+0.37%	1.39M
Jollibee Foods	209.00	+0.58%	699.24K
International Container	660.000	+0.30%	554.32K

Name	Last	Chg. %	Vol.
Concrete Aggregates	57.700	+15.40%	0.57K
TKC Metals	0.340	+13.33%	90.00K
Geograce Resources	0.091	+10.98%	3.14M
Del Monte Pacific Ltd	5.100	+8.51%	89.00K
Del Monte Pacific Pref	5.100	+8.51%	89.00K
Greenergy	0.1700	+6.92%	6.00M
Swift Foods	0.051	+6.25%	200.00K

Name	Last	Chg. %	Vol.
Semirara Mining	26.10	-21.39%	26.98M
DMCI	9.200	-14.66%	57.25M
Golden Haven	580.00	-14.33%	0.73K
Victorias Milling Company	1.860	-14.29%	4.00K
Supercity Realty Dev	19.00	-11.63%	4.20K
Jackstones	1.810	-11.27%	1.00K
Kepwealth Property	1.40	-9.68%	28.00K