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

95.27 -0.41 -0.43%

03:59:59 - Closed. Currency in USD

After Hours

95.27

0.00

0.00%

9:15:00 - Real-time Data

Type: Equity

Market: United States

Volume: 245,748
Bid/Ask: 0.00 / 0.00
Day's Range: 94.59 - 96.47

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

Oct 28, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.7	32.1	0	65.00	0	0%	0	1.5	0
SKYW Call 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|65.00C Delta0.9613 Imp Vol0.9161 Bid28.7 Gamma0.0038 Theoretical30.4 Ask32.1 Theta-0.0445 Intrinsic Value30.27 Volume0 Vega0.0198 Time Value-30.27 Open Interest0 Rho0.0383 Delta / Theta-21.5963 SKYW Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|65.00P Delta-0.0609 Imp Vol1.0734 Bid0 Gamma0.0047 Theoretical0.75 Ask1.5 Theta-0.0665 Intrinsic Value-30.27 Volume0 Vega0.0287 Time Value30.27 Open Interest0 Rho-0.0038 Delta / Theta0.9167
0	0%	23.7	27.3	0	70.00	0	0%	0.05	1.55	0
SKYW Call 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|70.00C Delta0.9474 Imp Vol0.8017 Bid23.7 Gamma0.0056 Theoretical25.5 Ask27.3 Theta-0.0497 Intrinsic Value25.27 Volume0 Vega0.0254 Time Value-25.27 Open Interest0 Rho0.0406 Delta / Theta-19.0532 SKYW Put 70.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|70.00P Delta-0.0743 Imp Vol0.9185 Bid0.05 Gamma0.0064 Theoretical0.8 Ask1.55 Theta-0.0662 Intrinsic Value-25.27 Volume0 Vega0.0335 Time Value25.27 Open Interest2 Rho-0.0046 Delta / Theta1.1227
0	0%	18.8	22.4	0	75.00	0	0%	0.05	1.55	0
SKYW Call 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|75.00C Delta0.9294 Imp Vol0.6817 Bid18.8 Gamma0.0083 Theoretical20.6 Ask22.4 Theta-0.0533 Intrinsic Value20.27 Volume0 Vega0.0321 Time Value-20.27 Open Interest0 Rho0.0426 Delta / Theta-17.4273 SKYW Put 75.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|75.00P Delta-0.0888 Imp Vol0.7546 Bid0.05 Gamma0.0089 Theoretical0.8 Ask1.55 Theta-0.0621 Intrinsic Value-20.27 Volume0 Vega0.0383 Time Value20.27 Open Interest0 Rho-0.0054 Delta / Theta1.4312
					95.27	Price @ Oct 28, 2026 20:21 GMT
0	0%	2.4	5	0	97.50	0	0%	4.2	7.4	0
SKYW Call 97.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|97.50C Delta0.4459 Imp Vol0.4992 Bid2.4 Gamma0.0332 Theoretical3.7 Ask5 Theta-0.1056 Intrinsic Value-2.23 Volume0 Vega0.0941 Time Value2.23 Open Interest7 Rho0.0243 Delta / Theta-4.2227 SKYW Put 97.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|97.50P Delta-0.5631 Imp Vol0.4667 Bid4.2 Gamma0.0356 Theoretical5.8 Ask7.4 Theta-0.0906 Intrinsic Value2.23 Volume0 Vega0.0938 Time Value-2.23 Open Interest0 Rho-0.0308 Delta / Theta6.2127
3	0%	1.1	3.9	0	100.00	0	0%	6.5	8.9	0
SKYW Call 100.00 Exp: Nov 20, 2026 Last: 3 Chg.: 0% SymbolSKYW\|20261120\|100.00C Delta0.355 Imp Vol0.465 Bid1.1 Gamma0.0336 Theoretical2.5 Ask3.9 Theta-0.0924 Intrinsic Value-4.73 Volume0 Vega0.0887 Time Value7.73 Open Interest15 Rho0.0197 Delta / Theta-3.8414 SKYW Put 100.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|100.00P Delta-0.6349 Imp Vol0.4981 Bid6.5 Gamma0.0319 Theoretical7.7 Ask8.9 Theta-0.0918 Intrinsic Value4.73 Volume0 Vega0.0894 Time Value-4.73 Open Interest2 Rho-0.0345 Delta / Theta6.9161
1.49	0%	0.1	2.35	1	105.00	0	0%	10.2	12.9	0
SKYW Call 105.00 Exp: Nov 20, 2026 Last: 1.49 Chg.: 0% SymbolSKYW\|20261120\|105.00C Delta0.21 Imp Vol0.4565 Bid0.1 Gamma0.0265 Theoretical1.23 Ask2.35 Theta-0.0698 Intrinsic Value-9.73 Volume1 Vega0.0686 Time Value11.22 Open Interest23 Rho0.0118 Delta / Theta-3.0082 SKYW Put 105.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261120\|105.00P Delta-0.7618 Imp Vol0.5148 Bid10.2 Gamma0.0255 Theoretical11.55 Ask12.9 Theta-0.0766 Intrinsic Value9.73 Volume0 Vega0.0736 Time Value-9.73 Open Interest0 Rho-0.0391 Delta / Theta9.9436

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:

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 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	5,705.58	+52.03	+0.92%
Nikkei 225	64,594.00	+639.81	+1.00%
Shanghai	3,651.43	-30.04	-0.82%
US 500	7,734.4	-10.0	-0.13%
US Tech 100	29,537.2	-276.0	-0.93%
DAX	25,960.89	+256.87	+1.00%
Dollar Index	101.998	-0.033	-0.03%

Crude Oil WTI	101.27	-1.51	-1.47%
Brent Oil	109.98	-1.66	-1.49%
Natural Gas	3.051	+0.019	+0.63%
Gold	4,046.10	-5.50	-0.14%
Silver	53.000	-0.666	-1.24%
US Soybeans	1,230.63	-6.38	-0.52%
Copper	6.5958	-0.0757	-1.13%

Philippines 2Y	7.273	+0.022	+0.30%
Philippines 10Y	8.058	-0.109	-1.33%
Philippines 20Y	8.068	-0.075	-0.92%
U.S. 2Y	4.691	-0.044	-0.93%
U.S. 10Y	5.003	-0.048	-0.95%
U.S. 30Y	5.326	-0.035	-0.65%
Germany 10Y	3.3757	-0.0064	-0.19%

Alphabet C	321.89	+5.06	+1.60%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	80.98	-0.39	-0.48%
Booking	147.94	-2.20	-1.47%
Apple	343.83	-3.27	-0.94%
Alibaba ADR	100.96	+0.72	+0.72%
Tesla	404.22	-3.24	-0.80%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	95.27	-0.41	-0.43%
	BGDE	3.940	-0.080	-1.99%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.69	-0.45%	24.59M
Bank of the Philippine Islands	95.00	+1.06%	2.81M
BDO Unibank	117.40	+0.26%	1.46M
International Container	840.000	+2.44%	1.15M
Manila Electric	427.20	-0.60%	403.10K
Ayala	539.00	-0.19%	318.66K
SM Investments	546.00	+2.25%	237.40K

Name	Last	Chg. %	Vol.
Belle	1.170	+13.59%	471.00K
Forum Pacific	0.330	+10.00%	6.73M
A Brown Company	0.840	+7.69%	51.00K
PH Resorts	0.430	+7.50%	27.55M
Oriental Petroleum Minerals B	0.0150	+7.14%	19.40M
Millennium Global	0.075	+7.14%	180.00K
Italpinas Dev	0.610	+7.02%	10.00K

Name	Last	Chg. %	Vol.
Pacifica	2.170	-13.20%	192.00K
Atok Big Wedge	1.930	-6.76%	61.00K
Alternergy Holdings	0.60	-6.25%	931.00K
Asiabest Group	21.800	-5.22%	225.00K
Vulcan	0.3000	-4.76%	700.00K
Cebu Air Pref	28.60	-4.19%	1.50K
Ionics	2.800	-4.11%	2.28M