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

86.78 +1.96 +2.31%

26/05 - Closed. Currency in USD

After Hours

86.90

+0.12

+0.14%

0:51:46 - Real-time Data

Type: Equity

Market: United States

Volume: 305,038
Bid/Ask: 0.00 / 0.00
Day's Range: 86.00 - 87.63

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 26, 2026 19:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.7	28.7	0	60.00	0	0%	0	0.75	0
SKYW Call 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|60.00C Delta0.9687 Imp Vol0.8407 Bid25.7 Gamma0.0038 Theoretical27.2 Ask28.7 Theta-0.032 Intrinsic Value26.78 Volume0 Vega0.0152 Time Value-26.78 Open Interest0 Rho0.0359 Delta / Theta-30.2932 SKYW Put 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|60.00P Delta-0.0421 Imp Vol0.9191 Bid0 Gamma0.0045 Theoretical0.38 Ask0.75 Theta-0.0388 Intrinsic Value-26.78 Volume0 Vega0.0196 Time Value26.78 Open Interest0 Rho-0.0024 Delta / Theta1.0846
0	0%	20.7	23.7	0	65.00	0.29	0%	0	1.3	0
SKYW Call 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|65.00C Delta0.9635 Imp Vol0.679 Bid20.7 Gamma0.0054 Theoretical22.2 Ask23.7 Theta-0.0302 Intrinsic Value21.78 Volume0 Vega0.0173 Time Value-21.78 Open Interest0 Rho0.0387 Delta / Theta-31.9344 SKYW Put 65.00 Exp: Jun 18, 2026 Last: 0.29 Chg.: 0% SymbolSKYW\|20260618\|65.00P Delta-0.0717 Imp Vol0.8571 Bid0 Gamma0.0073 Theoretical0.65 Ask1.3 Theta-0.055 Intrinsic Value-21.78 Volume0 Vega0.0298 Time Value22.07 Open Interest0 Rho-0.004 Delta / Theta1.3028
0	0%	15.8	19	0	70.00	0.6	0%	0.05	1.25	0
SKYW Call 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|70.00C Delta0.9327 Imp Vol0.6097 Bid15.8 Gamma0.0098 Theoretical17.4 Ask19 Theta-0.0424 Intrinsic Value16.78 Volume0 Vega0.0283 Time Value-16.78 Open Interest0 Rho0.0401 Delta / Theta-22.008 SKYW Put 70.00 Exp: Jun 18, 2026 Last: 0.6 Chg.: 0% SymbolSKYW\|20260618\|70.00P Delta-0.0879 Imp Vol0.6836 Bid0.05 Gamma0.0107 Theoretical0.65 Ask1.25 Theta-0.0511 Intrinsic Value-16.78 Volume0 Vega0.0348 Time Value17.38 Open Interest10 Rho-0.0048 Delta / Theta1.7214
					86.78	Price @ May 26, 2026 19:51 GMT
3.25	0%	3	3.5	2	87.50	0	0%	3.4	4.1	0
SKYW Call 87.50 Exp: Jun 18, 2026 Last: 3.25 Chg.: 0% SymbolSKYW\|20260618\|87.50C Delta0.4981 Imp Vol0.3996 Bid3 Gamma0.0458 Theoretical3.25 Ask3.5 Theta-0.0787 Intrinsic Value-0.72 Volume2 Vega0.0869 Time Value3.97 Open Interest35 Rho0.0252 Delta / Theta-6.3252 SKYW Put 87.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|87.50P Delta-0.5032 Imp Vol0.401 Bid3.4 Gamma0.0458 Theoretical3.75 Ask4.1 Theta-0.0724 Intrinsic Value0.72 Volume0 Vega0.0869 Time Value-0.72 Open Interest0 Rho-0.0255 Delta / Theta6.9488
1.88	31.47%	1.85	2.45	3	90.00	4.88	0%	4.8	5.5	7
SKYW Call 90.00 Exp: Jun 18, 2026 Last: 1.88 Chg.: 31.47% SymbolSKYW\|20260618\|90.00C Delta0.3833 Imp Vol0.3883 Bid1.85 Gamma0.0451 Theoretical2.15 Ask2.45 Theta-0.0728 Intrinsic Value-3.22 Volume3 Vega0.0832 Time Value5.1 Open Interest26 Rho0.0196 Delta / Theta-5.2688 SKYW Put 90.00 Exp: Jun 18, 2026 Last: 4.88 Chg.: 0% SymbolSKYW\|20260618\|90.00P Delta-0.6185 Imp Vol0.3897 Bid4.8 Gamma0.0451 Theoretical5.15 Ask5.5 Theta-0.0664 Intrinsic Value3.22 Volume7 Vega0.083 Time Value1.66 Open Interest5 Rho-0.0301 Delta / Theta9.3209
1.1	0%	1.15	1.7	0	92.50	0	0%	6.5	7.2	0
SKYW Call 92.50 Exp: Jun 18, 2026 Last: 1.1 Chg.: 0% SymbolSKYW\|20260618\|92.50C Delta0.2829 Imp Vol0.3904 Bid1.15 Gamma0.0397 Theoretical1.43 Ask1.7 Theta-0.0645 Intrinsic Value-5.72 Volume0 Vega0.0738 Time Value6.82 Open Interest92 Rho0.0146 Delta / Theta-4.3889 SKYW Put 92.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|92.50P Delta-0.726 Imp Vol0.3814 Bid6.5 Gamma0.0404 Theoretical6.85 Ask7.2 Theta-0.0557 Intrinsic Value5.72 Volume0 Vega0.0724 Time Value-5.72 Open Interest11 Rho-0.0333 Delta / Theta13.0458

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,059.30	-49.90	-0.55%
NSE All Share	249,738.84	-1386.18	-0.55%
US 30	50,519.3	+57.6	+0.11%
US 500	7,529.8	+10.5	+0.14%
FTSE 100	10,491.39	+25.13	+0.24%
DAX	25,184.89	-204.21	-0.80%
South Africa Top 40	107,962.01	-212.90	-0.20%

Brent Oil	95.72	-0.95	-0.98%
Crude Oil WTI	92.74	-1.15	-1.22%
Gold	4,532.26	-2.74	-0.06%
Silver	77.145	+0.539	+0.70%
Copper	6.4293	+0.0060	+0.09%
London Cocoa	3,153.00	+293.00	+10.24%
London Wheat	188.75	0.00	0.00%

Nigeria 10Y	14.960	0.000	0.00%
Nigeria 2Y	16.734	+0.024	+0.14%
U.K. 10Y	4.8780	-0.0280	-0.57%
Germany 10Y	2.9836	+0.0347	+1.18%
U.S. 10Y	4.477	-0.015	-0.33%
U.S. 5Y	4.167	-0.012	-0.29%
U.S. 2Y	4.033	-0.017	-0.42%

Fidelitybk	21.600	-2.150	-9.05%
Zenith Bank	132.00	+0.05	+0.04%
UBA	44.15	-0.45	-1.01%
First HoldCo	67.50	-2.45	-3.50%
Guaranty Trust Holding	140.00	-4.35	-3.01%
Sterling Bank	7.900	+0.200	+2.60%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	86.78	+1.96	+2.31%
VAL	96.33	-4.84	-4.78%
EXMR	11.40	-0.15	-1.30%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.60	-1.60%	80.61M
Zenith Bank	132.00	+0.04%	33.83M
UBA	44.15	-1.01%	17.06M
Guaranty Trust Holding	140.00	-3.01%	13.12M
MTN Nigeria	820.00	0.00%	3.50M
Aradel Holdings	1,764.50	0.00%	2.42M
Seplat Petroleum	11,486.20	0.00%	72.11K

Name	Last	Chg. %	Vol.
McNichols	7.92	+10.00%	3.68M
Austin Laz	4.40	+10.00%	1.65M
International Energy Insurance	4.11	+9.89%	12.11M
Learn Africa	12.750	+9.44%	1.52M
Haldane McCall	3.89	+8.06%	536.65K
Etranz	18.000	+5.26%	1.37M
Nascon	220.00	+4.76%	2.01M

Name	Last	Chg. %	Vol.
Dangote Sugar	78.30	-10.00%	4.71M
Transcorp Power	245.50	-9.97%	139.71K
Initiates	27.45	-9.85%	9.67M
Abbey Mortgage Bank	6.20	-9.49%	4.08M
Fidelitybk	21.600	-9.05%	13.09M
Coronation Insurance	2.47	-8.18%	10.58M
Redstarex	34.00	-8.11%	6.55M