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

82.86 -0.67 -0.80%

01:29:59 - Closed. Currency in USD

After Hours

83.30

+0.44

+0.53%

12:34:58 - Real-time Data

Type: Equity

Market: United States

Volume: 516,601
Bid/Ask: 0.00 / 0.00
Day's Range: 82.19 - 83.96

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

SkyWest Option Chain

Get in-depth SkyWest option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for SkyWest options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 28, 2026 19:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.5	24.7	0	60.00	0.05	0%	0	0.95	0
SKYW Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260515\|60.00C Delta0.9828 Imp Vol0.737 Bid21.5 Gamma0.0032 Theoretical23.1 Ask24.7 Theta-0.0206 Intrinsic Value23.02 Volume0 Vega0.0075 Time Value-23.02 Open Interest0 Rho0.0272 Delta / Theta-47.8153 SKYW Put 60.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolSKYW\|20260515\|60.00P Delta-0.0561 Imp Vol1.0188 Bid0 Gamma0.0062 Theoretical0.48 Ask0.95 Theta-0.0602 Intrinsic Value-23.02 Volume0 Vega0.0202 Time Value23.07 Open Interest1 Rho-0.0022 Delta / Theta0.9317
0	0%	17.1	19.7	0	65.00	0.05	0%	0	0.3	16
SKYW Call 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260515\|65.00C Delta0.9402 Imp Vol0.7693 Bid17.1 Gamma0.0086 Theoretical18.4 Ask19.7 Theta-0.0524 Intrinsic Value18.02 Volume0 Vega0.0212 Time Value-18.02 Open Interest0 Rho0.0278 Delta / Theta-17.9437 SKYW Put 65.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolSKYW\|20260515\|65.00P Delta-0.0143 Imp Vol0.5327 Bid0 Gamma0.0038 Theoretical0.05 Ask0.3 Theta-0.0101 Intrinsic Value-18.02 Volume16 Vega0.0065 Time Value18.07 Open Interest32 Rho-0.0005 Delta / Theta1.4161
16.1	0%	12.3	14.8	0	70.00	0.1	0%	0.05	1.05	0
SKYW Call 70.00 Exp: May 15, 2026 Last: 16.1 Chg.: 0% SymbolSKYW\|20260515\|70.00C Delta0.9069 Imp Vol0.631 Bid12.3 Gamma0.0147 Theoretical13.55 Ask14.8 Theta-0.0599 Intrinsic Value13.02 Volume0 Vega0.0297 Time Value3.08 Open Interest1 Rho0.0287 Delta / Theta-15.136 SKYW Put 70.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolSKYW\|20260515\|70.00P Delta-0.0962 Imp Vol0.6415 Bid0.05 Gamma0.0149 Theoretical0.55 Ask1.05 Theta-0.0569 Intrinsic Value-13.02 Volume0 Vega0.0305 Time Value13.12 Open Interest6 Rho-0.0037 Delta / Theta1.6887
					83.02	Price @ Apr 28, 2026 19:51 GMT
2.2	0.92%	1.8	2.3	2	85.00	3.7	0%	3.5	4.4	0
SKYW Call 85.00 Exp: May 15, 2026 Last: 2.2 Chg.: 0.92% SymbolSKYW\|20260515\|85.00C Delta0.4182 Imp Vol0.4258 Bid1.8 Gamma0.0512 Theoretical2.2 Ask2.3 Theta-0.0901 Intrinsic Value-1.98 Volume2 Vega0.0699 Time Value4.18 Open Interest9 Rho0.0151 Delta / Theta-4.641 SKYW Put 85.00 Exp: May 15, 2026 Last: 3.7 Chg.: 0% SymbolSKYW\|20260515\|85.00P Delta-0.592 Imp Vol0.3966 Bid3.5 Gamma0.0549 Theoretical3.95 Ask4.4 Theta-0.0774 Intrinsic Value1.98 Volume0 Vega0.0694 Time Value1.72 Open Interest36 Rho-0.0203 Delta / Theta7.6496
1.3	-7.14%	0.95	1.45	4	87.50	5.3	0%	5.2	5.8	0
SKYW Call 87.50 Exp: May 15, 2026 Last: 1.3 Chg.: -7.14% SymbolSKYW\|20260515\|87.50C Delta0.2935 Imp Vol0.4113 Bid0.95 Gamma0.0467 Theoretical1.3 Ask1.45 Theta-0.0764 Intrinsic Value-4.48 Volume4 Vega0.0616 Time Value5.78 Open Interest17 Rho0.0107 Delta / Theta-3.8425 SKYW Put 87.50 Exp: May 15, 2026 Last: 5.3 Chg.: 0% SymbolSKYW\|20260515\|87.50P Delta-0.734 Imp Vol0.3688 Bid5.2 Gamma0.0501 Theoretical5.5 Ask5.8 Theta-0.0594 Intrinsic Value4.48 Volume0 Vega0.0586 Time Value0.82 Open Interest15 Rho-0.0235 Delta / Theta12.3562
0.68	-24.44%	0.45	0.85	6	90.00	5.55	0%	6	8.8	0
SKYW Call 90.00 Exp: May 15, 2026 Last: 0.68 Chg.: -24.44% SymbolSKYW\|20260515\|90.00C Delta0.1837 Imp Vol0.3943 Bid0.45 Gamma0.0376 Theoretical0.68 Ask0.85 Theta-0.0563 Intrinsic Value-6.98 Volume6 Vega0.0476 Time Value7.66 Open Interest22 Rho0.0068 Delta / Theta-3.2606 SKYW Put 90.00 Exp: May 15, 2026 Last: 5.55 Chg.: 0% SymbolSKYW\|20260515\|90.00P Delta-0.8625 Imp Vol0.3387 Bid6 Gamma0.037 Theoretical7.4 Ask8.8 Theta-0.0349 Intrinsic Value6.98 Volume0 Vega0.039 Time Value-1.43 Open Interest15 Rho-0.0227 Delta / Theta24.7404

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,162.70	+167.00	+0.70%
BSE Sensex	77,547.97	+661.06	+0.86%
Nifty Bank	55,378.75	-21.60	-0.04%
Nifty 50 Futures	24,544.90	+475.90	+1.98%
US 500	7,141.6	+2.8	+0.04%
FTSE 100	10,261.23	-71.56	-0.69%
Dollar Index	98.590	+0.114	+0.12%

Gold	4,574.74	-33.66	-0.73%
Crude Oil WTI	103.42	+3.49	+3.49%
Brent Oil	107.43	+3.03	+2.90%
Natural Gas	2.676	-0.015	-0.56%
Silver	72.680	-0.539	-0.74%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,084.85	-6.45	-0.59%
NTPC	401.80	-5.05	-1.24%
ICICI Bank	1,279.60	-12.40	-0.96%
Reliance Industries	1,425.20	+36.30	+2.61%
DLF	594.15	+6.25	+1.06%
Tata Motors Passenger Vehicles	352.15	+1.35	+0.38%
Tata Steel Ltd	215.75	+0.70	+0.33%

USD/INR	94.843	+0.303	+0.32%
EUR/USD	1.1700	-0.0013	-0.11%
GBP/USD	1.3501	-0.0018	-0.13%
USD/JPY	159.82	+0.28	+0.18%
GBP/INR	128.023	+0.243	+0.19%
EUR/INR	110.9600	+0.2100	+0.19%
USD/CAD	1.3688	+0.0011	+0.08%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	82.86	-0.67	-0.80%
OTMN	0.00	0.00	0.00%
CLI	0.01	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	254.15	+0.43%	145.33M
Bandhan Bank	198.30	+11.00%	123.66M
Vedanta	772.20	+4.45%	48.27M
Reliance Industries	1,425.20	+2.61%	25.33M
HDFC Bank	778.45	-0.52%	23.68M
Garden Reach	3,083.50	+7.24%	16.37M
Sun Pharma	1,778.30	+1.77%	9.34M

Name	Last	Chg. %	Vol.
Ras Resorts and Apart Hotels	59.04	+20.00%	26.52K
Sapphire Foods India	209.16	+20.00%	41.21M
Abans Enterprises	40.94	+19.99%	125.83K
Maruti Securities	43.87	+19.99%	15.26K
Resourceful Automobile	43.35	+19.98%	13.20K
Satchmo Holdings	4.65	+19.85%	1.62M
Pritika Engineering Components	70.10	+18.81%	86.00K

Name	Last	Chg. %	Vol.
Womancart	150.35	-19.98%	276.80K
Abhinav Leasing	1.12	-19.42%	89.52K
Sai Capital	159.50	-18.50%	20.27K
Asian Granito India Ltd	63.83	-17.07%	47.32M
Rajoo Engineers	59.73	-15.97%	738.98K
Rajoo Engineers	59.81	-15.65%	5.50M
Asian Granito India Ltd	65.17	-15.31%	1.06M