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

103.51 +1.83 +1.80%

03:59:59 - Closed. Currency in USD

After Hours

103.75

+0.24

+0.23%

4:52:17 - Real-time Data

Type: Equity

Market: United States

Volume: 210,470
Bid/Ask: 0.00 / 0.00
Day's Range: 101.40 - 103.59

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 25, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.2	40.1	0	65.00	0	0%	0	1.2	0
SKYW Call 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|65.00C Delta0.9974 Imp Vol0.6526 Bid36.2 Gamma0.0004 Theoretical38.15 Ask40.1 Theta-0.0074 Intrinsic Value38.51 Volume0 Vega0.0018 Time Value-38.51 Open Interest0 Rho0.0425 Delta / Theta-134.9712 SKYW Put 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|65.00P Delta-0.0432 Imp Vol1.1504 Bid0 Gamma0.003 Theoretical0.6 Ask1.2 Theta-0.0576 Intrinsic Value-38.51 Volume0 Vega0.0242 Time Value38.51 Open Interest0 Rho-0.0031 Delta / Theta0.749
0	0%	31.1	35	0	70.00	0	0%	0	1.25	0
SKYW Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|70.00C Delta0.9974 Imp Vol0.5459 Bid31.1 Gamma0.0005 Theoretical33.16 Ask35 Theta-0.0075 Intrinsic Value33.51 Volume0 Vega0.0018 Time Value-33.51 Open Interest0 Rho0.0458 Delta / Theta-133.1136 SKYW Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|70.00P Delta-0.0508 Imp Vol1.0042 Bid0 Gamma0.0039 Theoretical0.63 Ask1.25 Theta-0.0573 Intrinsic Value-33.51 Volume0 Vega0.0276 Time Value33.51 Open Interest0 Rho-0.0036 Delta / Theta0.8873
0	0%	27	29.2	0	75.00	0	0%	0	1.35	0
SKYW Call 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|75.00C Delta0.9974 Imp Vol0.4464 Bid27 Gamma0.0006 Theoretical28.17 Ask29.2 Theta-0.0076 Intrinsic Value28.51 Volume0 Vega0.0018 Time Value-28.51 Open Interest0 Rho0.049 Delta / Theta-131.3282 SKYW Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|75.00P Delta-0.0619 Imp Vol0.8724 Bid0 Gamma0.0053 Theoretical0.68 Ask1.35 Theta-0.058 Intrinsic Value-28.51 Volume0 Vega0.0322 Time Value28.51 Open Interest0 Rho-0.0043 Delta / Theta1.0663
					103.51	Price @ Aug 25, 2026 20:21 GMT
2.2	0%	1.65	2.55	0	105.00	0	0%	3.7	5.3	0
SKYW Call 105.00 Exp: Sep 18, 2026 Last: 2.2 Chg.: 0% SymbolSKYW\|20260918\|105.00C Delta0.4174 Imp Vol0.2728 Bid1.65 Gamma0.0542 Theoretical2.1 Ask2.55 Theta-0.062 Intrinsic Value-1.49 Volume0 Vega0.1031 Time Value3.69 Open Interest34 Rho0.0269 Delta / Theta-6.7301 SKYW Put 105.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|105.00P Delta-0.5653 Imp Vol0.332 Bid3.7 Gamma0.0452 Theoretical4.5 Ask5.3 Theta-0.0674 Intrinsic Value1.49 Volume0 Vega0.1038 Time Value-1.49 Open Interest9 Rho-0.0339 Delta / Theta8.3847
0.8	-13.98%	0.55	0.9	2	110.00	0	0%	7	9.5	0
SKYW Call 110.00 Exp: Sep 18, 2026 Last: 0.8 Chg.: -13.98% SymbolSKYW\|20260918\|110.00C Delta0.1898 Imp Vol0.2713 Bid0.55 Gamma0.0378 Theoretical0.73 Ask0.9 Theta-0.0421 Intrinsic Value-6.49 Volume2 Vega0.0716 Time Value7.29 Open Interest26 Rho0.0124 Delta / Theta-4.5112 SKYW Put 110.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|110.00P Delta-0.7419 Imp Vol0.3633 Bid7 Gamma0.0341 Theoretical8.25 Ask9.5 Theta-0.059 Intrinsic Value6.49 Volume0 Vega0.0851 Time Value-6.49 Open Interest5 Rho-0.0412 Delta / Theta12.5675
0	0%	0.05	0.6	0	115.00	0	0%	11.6	14.2	0
SKYW Call 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|115.00C Delta0.0898 Imp Vol0.305 Bid0.05 Gamma0.0201 Theoretical0.33 Ask0.6 Theta-0.028 Intrinsic Value-11.49 Volume0 Vega0.0428 Time Value11.49 Open Interest28 Rho0.0059 Delta / Theta-3.2118 SKYW Put 115.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260918\|115.00P Delta-0.8211 Imp Vol0.4396 Bid11.6 Gamma0.0229 Theoretical12.9 Ask14.2 Theta-0.0572 Intrinsic Value11.49 Volume0 Vega0.0687 Time Value-11.49 Open Interest1 Rho-0.0438 Delta / Theta14.356

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	6,190.23	-61.15	-0.98%
Nikkei 225	65,856.43	+328.34	+0.50%
Shanghai	3,889.44	+7.44	+0.19%
US 500	7,679.2	+2.0	+0.03%
US Tech 100	29,234.9	+25.7	+0.09%
DAX	26,266.14	+159.54	+0.61%
Dollar Index	98.84	-0.09	-0.09%

Crude Oil WTI	81.16	+0.09	+0.11%
Brent Oil	85.81	+0.06	+0.07%
Natural Gas	2.843	-0.002	-0.07%
Gold	4,717.14	+1.34	+0.03%
Silver	68.758	+0.127	+0.19%
US Soybeans	1,237.75	-1.00	-0.08%
Copper	6.7065	-0.0050	-0.07%

Philippines 2Y	6.390	+0.056	+0.88%
Philippines 10Y	7.228	-0.005	-0.07%
Philippines 20Y	7.430	-0.002	-0.03%
U.S. 2Y	4.176	-0.060	-1.42%
U.S. 10Y	4.626	-0.078	-1.66%
U.S. 30Y	5.157	-0.074	-1.41%
Germany 10Y	3.2033	-0.0452	-1.39%

Alphabet C	343.34	-1.25	-0.36%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.75	-0.55	-0.69%
Booking	213.79	+0.43	+0.20%
Apple	309.86	-0.48	-0.15%
Alibaba ADR	119.45	+0.98	+0.83%
Tesla	350.26	+1.31	+0.38%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	103.51	+1.83	+1.80%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	+3.95%	18.43M
Aboitiz Power	46.30	+1.42%	3.73M
BDO Unibank	121.20	-1.62%	2.98M
Metropolitan Bank	67.65	-0.07%	2.32M
International Container	949.000	-2.16%	921.84K
PLDT	1,195.00	0.00%	154.38K
Globe Telecom Pref	1,694.00	-3.09%	83.46K

Name	Last	Chg. %	Vol.
Upson International	0.93	+16.25%	5.11M
Acesite Hotel	1.480	+15.63%	4.00K
PAL	2.380	+13.33%	5.66M
Manila Mining B	0.0086	+13.16%	156.00M
Harbor Star Shipping	1.840	+12.88%	18.97M
Pacifica	0.930	+12.05%	158.00K
GMA Holdings	4.410	+8.62%	2.00K

Name	Last	Chg. %	Vol.
Berjaya	8.100	-14.74%	1.70K
Zeus	0.070	-10.26%	3.05M
Integrated Micro-Electronics	6.690	-9.47%	5.73M
Filinvest Dev Prf	900.50	-9.04%	0.06K
Filinvest Development	3.590	-7.24%	17.00K
Oriental Peninsula	0.5300	-7.02%	2.05M
ACE Enexor	3.300	-6.78%	41.00K