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

116.25 +1.33 +1.16%

23:43:33 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 126,553
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 15:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11	11%	11	13.6	1	105.00	0	0%	0.05	1.2	0
SKYW Call 105.00 Exp: Aug 21, 2026 Last: 11 Chg.: 11% SymbolSKYW\|20260821\|105.00C Delta0.9951 Imp Vol0.2055 Bid11 Gamma0.0027 Theoretical12.3 Ask13.6 Theta-0.011 Intrinsic Value11.55 Volume1 Vega0.0034 Time Value-0.55 Open Interest167 Rho0.0457 Delta / Theta-90.4547 SKYW Put 105.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|105.00P Delta-0.1117 Imp Vol0.4521 Bid0.05 Gamma0.0172 Theoretical0.625 Ask1.2 Theta-0.0648 Intrinsic Value-11.55 Volume0 Vega0.0466 Time Value11.55 Open Interest14 Rho-0.0055 Delta / Theta1.7243
8.34	8.34%	6.7	9.1	1	110.00	0	0%	0.2	2.05	0
SKYW Call 110.00 Exp: Aug 21, 2026 Last: 8.34 Chg.: 8.34% SymbolSKYW\|20260821\|110.00C Delta0.8499 Imp Vol0.3059 Bid6.7 Gamma0.0311 Theoretical7.9 Ask9.1 Theta-0.0625 Intrinsic Value6.55 Volume1 Vega0.0571 Time Value1.79 Open Interest1,078 Rho0.0402 Delta / Theta-13.6095 SKYW Put 110.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|110.00P Delta-0.2029 Imp Vol0.388 Bid0.2 Gamma0.0297 Theoretical1.125 Ask2.05 Theta-0.082 Intrinsic Value-6.55 Volume0 Vega0.0693 Time Value6.55 Open Interest5 Rho-0.0099 Delta / Theta2.4746
0	0%	4.2	5.1	0	115.00	0	0%	1.8	3.7	0
SKYW Call 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|115.00C Delta0.6214 Imp Vol0.3481 Bid4.2 Gamma0.0445 Theoretical4.65 Ask5.1 Theta-0.1073 Intrinsic Value1.55 Volume0 Vega0.0932 Time Value-1.55 Open Interest62 Rho0.0299 Delta / Theta-5.7938 SKYW Put 115.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|115.00P Delta-0.3892 Imp Vol0.3909 Bid1.8 Gamma0.0401 Theoretical2.75 Ask3.7 Theta-0.1112 Intrinsic Value-1.55 Volume0 Vega0.094 Time Value1.55 Open Interest10 Rho-0.0186 Delta / Theta3.5015
					116.55	Price @ Aug 05, 2026 15:26 GMT
1.88	1.88%	1.7	2.5	4	120.00	4.38	4.38%	4.1	6.1	5
SKYW Call 120.00 Exp: Aug 21, 2026 Last: 1.88 Chg.: 1.88% SymbolSKYW\|20260821\|120.00C Delta0.3847 Imp Vol0.3304 Bid1.7 Gamma0.0472 Theoretical2.1 Ask2.5 Theta-0.1004 Intrinsic Value-3.45 Volume4 Vega0.0937 Time Value5.33 Open Interest9 Rho0.0188 Delta / Theta-3.8302 SKYW Put 120.00 Exp: Aug 21, 2026 Last: 4.38 Chg.: 4.38% SymbolSKYW\|20260821\|120.00P Delta-0.6052 Imp Vol0.3622 Bid4.1 Gamma0.0503 Theoretical5.1 Ask6.1 Theta-0.1013 Intrinsic Value3.45 Volume5 Vega0.0943 Time Value0.93 Open Interest0 Rho-0.0272 Delta / Theta5.9722
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 Delta0.184 Imp Vol0.3246 Bid0.1 Gamma0.0334 Theoretical0.775 Ask1.45 Theta-0.068 Intrinsic Value-8.45 Volume0 Vega0.0652 Time Value8.45 Open Interest3 Rho0.0091 Delta / Theta-2.7069 SKYW Put 125.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|125.00P Delta-0.7676 Imp Vol0.398 Bid7.7 Gamma0.0316 Theoretical9 Ask10.3 Theta-0.0865 Intrinsic Value8.45 Volume0 Vega0.0747 Time Value-8.45 Open Interest0 Rho-0.0322 Delta / Theta8.8727
0	0%	0.05	0.75	0	130.00	0	0%	11.7	14.4	0
SKYW Call 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|130.00C Delta0.0973 Imp Vol0.3673 Bid0.05 Gamma0.0191 Theoretical0.4 Ask0.75 Theta-0.0494 Intrinsic Value-13.45 Volume0 Vega0.0422 Time Value13.45 Open Interest0 Rho0.0048 Delta / Theta-1.9706 SKYW Put 130.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260821\|130.00P Delta-0.9246 Imp Vol0.3464 Bid11.7 Gamma0.0173 Theoretical13.05 Ask14.4 Theta-0.0318 Intrinsic Value13.45 Volume0 Vega0.0343 Time Value-13.45 Open Interest0 Rho-0.0264 Delta / Theta29.0461

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	7,743.0	+6.5	+0.08%
US Tech 100	29,697.1	-36.1	-0.12%
DAX	26,144.27	-78.99	-0.30%
Dollar Index	99.560	-0.179	-0.18%

Crude Oil WTI	75.28	-0.49	-0.65%
Brent Oil	79.22	-0.14	-0.18%
Natural Gas	2.669	-0.013	-0.48%
Gold	4,313.85	+161.25	+3.88%
Silver	62.565	+2.320	+3.85%
US Soybeans	1,170.75	-6.25	-0.53%
Copper	6.7083	+0.0648	+0.98%

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	4.210	+0.016	+0.38%
U.S. 10Y	4.631	+0.004	+0.09%
U.S. 30Y	5.175	-0.014	-0.27%
Germany 10Y	3.1046	+0.0016	+0.05%

Alphabet C	374.82	-0.53	-0.14%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	85.37	+0.78	+0.92%
Booking	206.28	+12.01	+6.18%
Apple	308.34	-1.04	-0.34%
Alibaba ADR	129.08	+0.09	+0.07%
Tesla	322.70	-4.65	-1.42%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	116.25	+1.33	+1.16%

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