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

94.78 -2.11 -2.18%

03:59:59 - Closed. Currency in USD

After Hours

94.74

-0.04

-0.04%

6:12:11 - Real-time Data

Type: Equity

Market: United States

Volume: 312,194
Bid/Ask: 0.00 / 0.00
Day's Range: 94.54 - 97.47

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

Apr 16, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
45.9	0%	44.7	47.1	1	50.00	0	0%	0	1.1	0
SKYW Call 50.00 Exp: Apr 17, 2026 Last: 45.9 Chg.: 0% SymbolSKYW\|20260417\|50.00C Delta0.9596 Imp Vol7.9996 Bid44.7 Gamma0.0022 Theoretical45.9 Ask47.1 Theta-1.7343 Intrinsic Value44.78 Volume1 Vega0.0043 Time Value1.12 Open Interest9 Rho0.0012 Delta / Theta-0.5533 SKYW Put 50.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|50.00P Delta-0.0326 Imp Vol7.4557 Bid0 Gamma0.002 Theoretical0.55 Ask1.1 Theta-1.3536 Intrinsic Value-44.78 Volume0 Vega0.0036 Time Value44.78 Open Interest5 Rho-0.0001 Delta / Theta0.0241
0	0%	39.7	42.1	0	55.00	0	0%	0	1.1	0
SKYW Call 55.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|55.00C Delta0.9537 Imp Vol6.9809 Bid39.7 Gamma0.0028 Theoretical40.9 Ask42.1 Theta-1.6874 Intrinsic Value39.78 Volume0 Vega0.0048 Time Value-39.78 Open Interest0 Rho0.0014 Delta / Theta-0.5652 SKYW Put 55.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|55.00P Delta-0.0374 Imp Vol6.4949 Bid0 Gamma0.0025 Theoretical0.55 Ask1.1 Theta-1.3184 Intrinsic Value-39.78 Volume0 Vega0.0041 Time Value39.78 Open Interest2 Rho-0.0001 Delta / Theta0.0284
0	0%	34.7	37.1	0	60.00	0	0%	0	1.1	0
SKYW Call 60.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|60.00C Delta0.9469 Imp Vol6.0448 Bid34.7 Gamma0.0036 Theoretical35.9 Ask37.1 Theta-1.633 Intrinsic Value34.78 Volume0 Vega0.0054 Time Value-34.78 Open Interest1 Rho0.0015 Delta / Theta-0.5798 SKYW Put 60.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|60.00P Delta-0.0431 Imp Vol5.6116 Bid0 Gamma0.0033 Theoretical0.55 Ask1.1 Theta-1.2776 Intrinsic Value-34.78 Volume0 Vega0.0046 Time Value34.78 Open Interest1 Rho-0.0001 Delta / Theta0.0337
					94.78	Price @ Apr 16, 2026 20:21 GMT
0	0%	0.75	3.3	0	95.00	0.53	0%	0.4	1.85	0
SKYW Call 95.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260417\|95.00C Delta0.5215 Imp Vol0.9852 Bid0.75 Gamma0.0812 Theoretical2.02 Ask3.3 Theta-0.981 Intrinsic Value-0.22 Volume0 Vega0.0198 Time Value0.22 Open Interest29 Rho0.0013 Delta / Theta-0.5316 SKYW Put 95.00 Exp: Apr 17, 2026 Last: 0.53 Chg.: 0% SymbolSKYW\|20260417\|95.00P Delta-0.4755 Imp Vol0.6007 Bid0.4 Gamma0.1332 Theoretical1.13 Ask1.85 Theta-0.592 Intrinsic Value0.22 Volume0 Vega0.0198 Time Value0.31 Open Interest7 Rho-0.0011 Delta / Theta0.8032
1.79	0%	0	1.2	0	97.50	1.9	0%	1.6	3.3	1
SKYW Call 97.50 Exp: Apr 17, 2026 Last: 1.79 Chg.: 0% SymbolSKYW\|20260417\|97.50C Delta0.2704 Imp Vol0.7425 Bid0 Gamma0.0895 Theoretical0.6 Ask1.2 Theta-0.6137 Intrinsic Value-2.72 Volume0 Vega0.0165 Time Value4.51 Open Interest1,263 Rho0.0007 Delta / Theta-0.4405 SKYW Put 97.50 Exp: Apr 17, 2026 Last: 1.9 Chg.: 0% SymbolSKYW\|20260417\|97.50P Delta-0.9 Imp Vol0.3645 Bid1.6 Gamma0.0972 Theoretical2.45 Ask3.3 Theta-0.1539 Intrinsic Value2.72 Volume1 Vega0.0087 Time Value-0.82 Open Interest5 Rho-0.0017 Delta / Theta5.8473
0.05	-91.94%	0	0.1	2	100.00	6.5	0%	4.5	5.8	0
SKYW Call 100.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: -91.94% SymbolSKYW\|20260417\|100.00C Delta0.0445 Imp Vol0.5552 Bid0 Gamma0.034 Theoretical0.05 Ask0.1 Theta-0.1303 Intrinsic Value-5.22 Volume2 Vega0.0047 Time Value5.27 Open Interest216 Rho0.0001 Delta / Theta-0.3418 SKYW Put 100.00 Exp: Apr 17, 2026 Last: 6.5 Chg.: 0% SymbolSKYW\|20260417\|100.00P Delta-0.864 Imp Vol0.8509 Bid4.5 Gamma0.0523 Theoretical5.15 Ask5.8 Theta-0.4565 Intrinsic Value5.22 Volume0 Vega0.0109 Time Value1.28 Open Interest8 Rho-0.0018 Delta / Theta1.8927

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	6,049.72	-13.97	-0.23%
Nikkei 225	59,013.00	-505.34	-0.85%
Shanghai	4,042.90	-12.64	-0.31%
US 500	7,044.4	+3.3	+0.05%
US Tech 100	26,321.9	-11.1	-0.04%
DAX	24,154.47	+87.77	+0.36%
Dollar Index	98.085	+0.060	+0.06%

Crude Oil WTI	93.48	-1.21	-1.28%
Brent Oil	98.44	-0.95	-0.96%
Natural Gas	2.663	-0.012	-0.45%
Gold	4,809.06	+0.76	+0.02%
Silver	78.415	-0.295	-0.37%
US Soybeans	1,162.88	+0.38	+0.03%
Copper	6.0418	+0.0073	+0.12%

Philippines 2Y	5.279	0.000	0.00%
Philippines 10Y	6.634	0.000	0.00%
Philippines 20Y	6.725	0.000	0.00%
U.S. 2Y	3.778	0.000	0.00%
U.S. 10Y	4.314	+0.003	+0.07%
U.S. 30Y	4.938	+0.008	+0.16%
Germany 10Y	3.0319	-0.0155	-0.51%

Alphabet C	332.77	-1.70	-0.51%
Golden Haven	420.00	-5.00	-1.18%
Anheuser Busch ADR	75.41	+0.14	+0.19%
Booking	184.56	-1.13	-0.61%
Apple	263.40	-3.03	-1.14%
Alibaba ADR	138.59	+5.31	+3.98%
Tesla	388.90	-3.05	-0.78%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	94.78	-2.11	-2.18%
BLOM	7.25	0.00	0.00%
Bitwise Bitcoin	40.94	+0.18	+0.44%
EPLI	230.32	-4.13	-1.76%

Market Movers

Name	Last	Chg. %	Vol.
Dito CME Holdings	0.8200	+6.49%	16.55M
Ayala Land	17.280	-0.12%	763.90K
BDO Unibank	117.10	-1.26%	504.31K
Bank of the Philippine Islands	99.65	-1.04%	225.10K
International Container	721.000	+0.84%	178.73K
Jollibee Foods	166.20	+1.03%	131.59K
Ayala	515.00	+0.19%	23.57K

Name	Last	Chg. %	Vol.
Top Frontier Inv	55.25	+8.23%	0.19K
Dito CME Holdings	0.8200	+6.49%	16.55M
Araneta Properties	0.360	+5.88%	70.00K
Discovery World	1.000	+5.26%	9.00K
Megawide Construction Prf s	106.00	+4.95%	20.00
Del Monte Pacific Ltd	5.630	+4.84%	2.00K
Lorenzo Shipping	0.590	+3.51%	12.00K

Name	Last	Chg. %	Vol.
Seafront Resources	2.730	-9.00%	13.00K
AllDay Marts	0.034	-5.56%	3.20M
Boulevard	0.0360	-5.26%	14.10M
Dominion Holdings	7.570	-3.32%	1.06M
Cirtek	0.62	-3.13%	521.00K
PetroEnergy Resources	3.5900	-2.97%	1.00K
Liberty Flour Mills	31.400	-0.16%	2.20K