SKYW · Skywest Inc

Track SKYW — free Ask ALVIS about SKYW

$103.59 +7.35 (+7.63%) At close · Jul 24

Market Cap

$3.82B

39.66M

Options Chain

15-min delayed Underlying $103.59 · today Options Calculator

Positioning

Aug 21, 2026 · 27 days to expiry · 40 contracts

Put / call OI

0.82

Balanced positioning

Open interest

577

contracts outstanding

Volume

134

traded today

Max pain

$97.50

$6.09 below spot

ATM implied vol

37.5%

market's expected move

Open interest by strike

Calls Puts

82.5

87.5

92.5

97.5

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 27d Sep 18 55d Oct 16 83d Jan 15 174d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	109.2%	0.978	$39.90		—	-0.029	115.7%	—	0
Call · $60 In the money Last $39.90 Breakeven $99.90 Implied vol 109.2% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.036 Vega 0.022 Open interest 1 Model this call Put · $60 Last — Breakeven — Implied vol 115.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.039 Vega 0.022 Open interest 0 Model this put
0	—	96.2%	0.973	—		—	-0.044	110.9%	—	0
Call · $65 In the money Last — Breakeven — Implied vol 96.2% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.037 Vega 0.022 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 110.9% Delta -0.044 ≈4% ITM Gamma 0.003 Theta -0.053 Vega 0.022 Open interest 0 Model this put
1	1	84.3%	0.966	$30.10		—	-0.055	99.6%	—	0
Call · $70 In the money Last $30.10 Breakeven $100.10 Implied vol 84.3% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.039 Vega 0.023 Open interest 1 Model this call Put · $70 Last — Breakeven — Implied vol 99.6% Delta -0.055 ≈6% ITM Gamma 0.004 Theta -0.057 Vega 0.04 Open interest 0 Model this put
0	—	83.4%	0.939	—		—	-0.064	84.8%	—	0
Call · $75 In the money Last — Breakeven — Implied vol 83.4% Delta 0.939 ≈94% ITM Gamma 0.005 Theta -0.059 Vega 0.042 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol 84.8% Delta -0.064 ≈6% ITM Gamma 0.005 Theta -0.054 Vega 0.042 Open interest 0 Model this put
0	—	68.2%	0.933	—		$0.78	-0.05	61.7%	5	9
Call · $80 In the money Last — Breakeven — Implied vol 68.2% Delta 0.933 ≈93% ITM Gamma 0.007 Theta -0.053 Vega 0.043 Open interest 0 Model this call Put · $80 Last $0.78 Breakeven $79.22 Implied vol 61.7% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.033 Vega 0.025 Open interest 9 Model this put
0	—	69.4%	0.905	—		—	-0.082	64.3%	—	0
Call · $82.5 In the money Last — Breakeven — Implied vol 69.4% Delta 0.905 ≈90% ITM Gamma 0.009 Theta -0.068 Vega 0.044 Open interest 0 Model this call Put · $82.5 Last — Breakeven — Implied vol 64.3% Delta -0.082 ≈8% ITM Gamma 0.008 Theta -0.049 Vega 0.044 Open interest 0 Model this put
0	—	56.1%	0.916	—		$1.15	-0.088	57.4%	6	6
Call · $85 In the money Last — Breakeven — Implied vol 56.1% Delta 0.916 ≈92% ITM Gamma 0.01 Theta -0.052 Vega 0.044 Open interest 0 Model this call Put · $85 Last $1.15 Breakeven $83.85 Implied vol 57.4% Delta -0.088 ≈9% ITM Gamma 0.01 Theta -0.047 Vega 0.044 Open interest 6 Model this put
0	1	57.1%	0.883	$12.30		$1.11	-0.096	50.7%	6	175
Call · $87.5 In the money Last $12.30 Breakeven $99.80 Implied vol 57.1% Delta 0.883 ≈88% ITM Gamma 0.012 Theta -0.066 Vega 0.068 Open interest 0 Model this call Put · $87.5 Last $1.11 Breakeven $86.39 Implied vol 50.7% Delta -0.096 ≈10% ITM Gamma 0.012 Theta -0.044 Vega 0.045 Open interest 175 Model this put
5	2	52.8%	0.857	$15.60		$0.97	-0.132	50.1%	4	4
Call · $90 In the money Last $15.60 Breakeven $105.60 Implied vol 52.8% Delta 0.857 ≈86% ITM Gamma 0.015 Theta -0.069 Vega 0.069 Open interest 5 Model this call Put · $90 Last $0.97 Breakeven $89.03 Implied vol 50.1% Delta -0.132 ≈13% ITM Gamma 0.015 Theta -0.055 Vega 0.069 Open interest 4 Model this put
3	1	47.8%	0.829	$8.63		$3.50	-0.142	41.8%	1	3
Call · $92.5 In the money Last $8.63 Breakeven $101.13 Implied vol 47.8% Delta 0.829 ≈83% ITM Gamma 0.019 Theta -0.07 Vega 0.07 Open interest 3 Model this call Put · $92.5 Last $3.50 Breakeven $89.00 Implied vol 41.8% Delta -0.142 ≈14% ITM Gamma 0.019 Theta -0.047 Vega 0.069 Open interest 3 Model this put
9	8	45.8%	0.783	$9.60		$0.85	-0.183	38.2%	2	14
Call · $95 In the money Last $9.60 Breakeven $104.60 Implied vol 45.8% Delta 0.783 ≈78% ITM Gamma 0.023 Theta -0.078 Vega 0.093 Open interest 9 Model this call Put · $95 Last $0.85 Breakeven $94.15 Implied vol 38.2% Delta -0.183 ≈18% ITM Gamma 0.025 Theta -0.051 Vega 0.071 Open interest 14 Model this put
57	9	41.9%	0.729	$8.43		$4.83	-0.269	41.2%	40	41
Call · $97.5 In the money Last $8.43 Breakeven $105.93 Implied vol 41.9% Delta 0.729 ≈73% ITM Gamma 0.028 Theta -0.079 Vega 0.094 Open interest 57 Model this call Put · $97.5 Last $4.83 Breakeven $92.67 Implied vol 41.2% Delta -0.269 ≈27% ITM Gamma 0.028 Theta -0.068 Vega 0.094 Open interest 41 Model this put
31	10	44.6%	0.647	$6.46		$2.75	-0.336	37.7%	7	5
Call · $100 In the money Last $6.46 Breakeven $106.46 Implied vol 44.6% Delta 0.647 ≈65% ITM Gamma 0.03 Theta -0.093 Vega 0.11 Open interest 31 Model this call Put · $100 Last $2.75 Breakeven $97.25 Implied vol 37.7% Delta -0.336 ≈34% ITM Gamma 0.035 Theta -0.069 Vega 0.11 Open interest 5 Model this put
Underlying $103.59
178	13	39.2%	0.484	$4.20		$10.88	-0.525	35.8%	5	3
Call · $105 Last $4.20 Breakeven $109.20 Implied vol 39.2% Delta 0.484 ≈48% ITM Gamma 0.036 Theta -0.086 Vega 0.114 Open interest 178 Model this call Put · $105 In the money Last $10.88 Breakeven $94.12 Implied vol 35.8% Delta -0.525 ≈52% ITM Gamma 0.04 Theta -0.069 Vega 0.114 Open interest 3 Model this put
27	5	39%	0.318	$2.25		—	-0.721	33.7%	—	0
Call · $110 Last $2.25 Breakeven $112.25 Implied vol 39% Delta 0.318 ≈32% ITM Gamma 0.032 Theta -0.075 Vega 0.103 Open interest 27 Model this call Put · $110 In the money Last — Breakeven — Implied vol 33.7% Delta -0.721 ≈72% ITM Gamma 0.036 Theta -0.053 Vega 0.102 Open interest 0 Model this put
0	4	39%	0.187	$1.00		—	-0.94	26%	—	0
Call · $115 Last $1.00 Breakeven $116.00 Implied vol 39% Delta 0.187 ≈19% ITM Gamma 0.024 Theta -0.056 Vega 0.081 Open interest 0 Model this call Put · $115 In the money Last — Breakeven — Implied vol 26% Delta -0.94 ≈94% ITM Gamma 0.022 Theta -0.012 Vega 0.038 Open interest 0 Model this put
3	1	38.1%	0.091	$0.23		—	—	—	—	0
Call · $120 Last $0.23 Breakeven $120.23 Implied vol 38.1% Delta 0.091 ≈9% ITM Gamma 0.015 Theta -0.033 Vega 0.056 Open interest 3 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	50.4%	0.102	$0.60		—	—	—	—	0
Call · $125 Last $0.60 Breakeven $125.60 Implied vol 50.4% Delta 0.102 ≈10% ITM Gamma 0.012 Theta -0.048 Vega 0.057 Open interest 2 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	59.6%	0.098	—		—	-0.994	40.3%	—	0
Call · $130 Last — Breakeven — Implied vol 59.6% Delta 0.098 ≈10% ITM Gamma 0.01 Theta -0.054 Vega 0.057 Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol 40.3% Delta -0.994 ≈99% ITM Gamma 0.004 Theta 0 Vega 0 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $135 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 793733 CUSIP 830879102 13F (30d) 64 filings 61 filers Visit website Investor relations