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

93.26 +0.83 +0.90%

15/10 - Closed. Currency in USD

Pre Market

93.12

-0.14

-0.15%

10:07:46 - Real-time Data

Type: Equity

Market: United States

Volume: 221,629
Bid/Ask: 0.00 / 0.00
Day's Range: 92.04 - 93.51

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 15, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.8	52	0	42.50	0	0%	0	1	0
SKYW Call 42.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|42.50C Delta0.999 Imp Vol5.0472 Bid48.8 Gamma0.0001 Theoretical50.69 Ask52 Theta-0.0429 Intrinsic Value50.76 Volume0 Vega0.0002 Time Value-50.76 Open Interest0 Rho0.0012 Delta / Theta-23.3118 SKYW Put 42.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|42.50P Delta-0.026 Imp Vol8.7519 Bid0 Gamma0.0014 Theoretical0.5 Ask1 Theta-1.2895 Intrinsic Value-50.76 Volume0 Vega0.0029 Time Value50.76 Open Interest1 Rho-0.0001 Delta / Theta0.0202
0	0%	46.5	49.5	0	45.00	0	0%	0	1	0
SKYW Call 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|45.00C Delta0.999 Imp Vol4.6827 Bid46.5 Gamma0.0001 Theoretical48.19 Ask49.5 Theta-0.0416 Intrinsic Value48.26 Volume0 Vega0.0002 Time Value-48.26 Open Interest0 Rho0.0012 Delta / Theta-24.0303 SKYW Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|45.00P Delta-0.0278 Imp Vol8.1849 Bid0 Gamma0.0016 Theoretical0.5 Ask1 Theta-1.2766 Intrinsic Value-48.26 Volume0 Vega0.0031 Time Value48.26 Open Interest0 Rho-0.0001 Delta / Theta0.0218
0	0%	43.8	47	0	47.50	0	0%	0	1	0
SKYW Call 47.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|47.50C Delta0.9989 Imp Vol4.3382 Bid43.8 Gamma0.0002 Theoretical45.69 Ask47 Theta-0.0403 Intrinsic Value45.76 Volume0 Vega0.0002 Time Value-45.76 Open Interest1 Rho0.0013 Delta / Theta-24.7989 SKYW Put 47.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|47.50P Delta-0.0298 Imp Vol7.6484 Bid0 Gamma0.0018 Theoretical0.5 Ask1 Theta-1.2626 Intrinsic Value-45.76 Volume0 Vega0.0033 Time Value45.76 Open Interest0 Rho-0.0001 Delta / Theta0.0236
					93.26	Price @ Oct 15, 2026 20:21 GMT
0	0%	0	1.05	0	95.00	0	0%	1.05	3.8	0
SKYW Call 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|95.00C Delta0.2828 Imp Vol0.6227 Bid0 Gamma0.1114 Theoretical0.53 Ask1.05 Theta-0.5159 Intrinsic Value-1.74 Volume0 Vega0.0165 Time Value1.74 Open Interest5 Rho0.0007 Delta / Theta-0.5481 SKYW Put 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|95.00P Delta-0.7013 Imp Vol0.6751 Bid1.05 Gamma0.1055 Theoretical2.43 Ask3.8 Theta-0.5661 Intrinsic Value1.74 Volume0 Vega0.0169 Time Value-1.74 Open Interest30 Rho-0.0016 Delta / Theta1.2388
0	0%	0	0.75	0	97.50	0	0%	3.7	6.1	0
SKYW Call 97.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|97.50C Delta0.168 Imp Vol0.8772 Bid0 Gamma0.0587 Theoretical0.38 Ask0.75 Theta-0.5385 Intrinsic Value-4.24 Volume0 Vega0.0122 Time Value4.24 Open Interest11 Rho0.0004 Delta / Theta-0.3119 SKYW Put 97.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|97.50P Delta-0.7899 Imp Vol1.0381 Bid3.7 Gamma0.057 Theoretical4.9 Ask6.1 Theta-0.7239 Intrinsic Value4.24 Volume0 Vega0.0141 Time Value-4.24 Open Interest4 Rho-0.0018 Delta / Theta1.0912
0	0%	0	0.75	0	100.00	8	0%	5.8	8.3	3
SKYW Call 100.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20261016\|100.00C Delta0.133 Imp Vol1.179 Bid0 Gamma0.0374 Theoretical0.38 Ask0.75 Theta-0.6189 Intrinsic Value-6.74 Volume0 Vega0.0105 Time Value6.74 Open Interest67 Rho0.0003 Delta / Theta-0.2149 SKYW Put 100.00 Exp: Oct 16, 2026 Last: 8 Chg.: 0% SymbolSKYW\|20261016\|100.00P Delta-0.8991 Imp Vol1.0353 Bid5.8 Gamma0.035 Theoretical7.05 Ask8.3 Theta-0.4396 Intrinsic Value6.74 Volume3 Vega0.0086 Time Value1.26 Open Interest3 Rho-0.0019 Delta / Theta2.0453

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	102,699.60	+307.10	+0.30%
S. Africa 40 Futures	103,444	+1892	+1.86%
US 30	52,217.6	+39.8	+0.08%
US 500	7,754.1	+10.0	+0.13%
US Tech 100	29,896.2	-39.4	-0.13%
DAX Futures	25,736.0	+244.0	+0.96%
Dollar Index	101.493	-0.372	-0.37%

Gold	4,199.50	+29.40	+0.71%
Silver	58.038	+0.882	+1.54%
Crude Oil WTI	98.00	+0.03	+0.03%
Brent Oil	106.49	+0.57	+0.54%
Natural Gas	3.167	-0.069	-2.13%
Copper	6.6398	+0.0833	+1.27%
US Corn	476.40	-1.60	-0.33%

USD/ZAR	16.4276	-0.0652	-0.40%
EUR/USD	1.1256	+0.0035	+0.31%
GBP/USD	1.3339	+0.0065	+0.49%
USD/JPY	158.04	+0.04	+0.03%
GBP/JPY	210.80	+1.06	+0.51%
USD/CAD	1.4152	-0.0034	-0.24%
AUD/USD	0.6960	+0.0039	+0.56%

Nampak	50,002	-998	-1.96%
MTN	18,947	+237	+1.27%
Standard Bank	30,740	+112	+0.37%
FirstRand Ltd	9,010	+18	+0.20%
Capitec	445,143	+4157	+0.94%
African Rainbow Minerals	15,046	-24	-0.16%
Naspers N	72,227	+344	+0.48%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	93.26	+0.83	+0.90%
605588	38.40	-0.10	-0.26%
009270	1,025	+41	+4.17%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,010	+0.20%	1.84M
Gold Fields	61,907	+1.79%	424.15K
Standard Bank	30,740	+0.37%	383.82K
Naspers N	72,227	+0.48%	323.72K
AngloGold Ashanti ADR	151,358	+0.62%	187.53K
Valterra Platinum	124,012	-1.36%	118.43K
Capitec	445,149	+0.94%	31.81K

Name	Last	Chg. %	Vol.
Mantengu	19.00	+18.75%	160.30K
Delta Property Fund	35	+9.38%	198.19K
Copper 360	56.00	+5.66%	404.24K
Datatec Ltd	5,450	+4.25%	1.38M
Bytes Technology	9,922.00	+3.35%	149.10K
Afrimat	3,307	+2.99%	49.14K
Stadio	1,680	+2.56%	364.11K

Name	Last	Chg. %	Vol.
Europa Metals	287	-18.23%	19.41K
Choppies Enterprises	80	-9.09%	10.81K
Wesizwe	40	-6.98%	325.13K
Nictus	250	-4.94%	982.00
PSG Financial Services	2,803	-3.48%	719.76K
Sappi	1,256	-3.31%	315.04K
Lesaka Tech	7,978	-0.28%	11.66K