Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $14.84 as of 12/17/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.40 | 15.50 | 14.45 | % | 14.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 2.00 | 12.20 | 14.60 | 13.40 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 3.00 | 11.20 | 13.60 | 12.40 | % | 4.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 4.00 | 10.10 | 12.60 | 11.35 | % | 2.84 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 5.00 | 9.60 | 11.60 | 10.60 | % | 2.12 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 6.00 | 7.80 | 10.50 | 9.15 | % | 1.53 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 7.00 | 7.60 | 9.50 | 8.55 | % | 1.22 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 8.00 | 6.60 | 8.50 | 7.55 | % | 0.94 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 9.00 | 5.50 | 8.00 | 6.75 | % | 0.75 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 10.00 | 4.50 | 6.30 | 5.40 | % | 0.54 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 11.00 | 3.40 | 5.40 | 4.40 | % | 0.40 | 0 | 0 | 2.92 | 0.96 | 0.03 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 12.00 | 2.20 | 4.50 | 3.35 | % | 0.28 | 0 | 0 | 2.56 | 0.91 | 0.06 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 12.50 | 1.60 | 3.10 | 2.35 | % | 0.19 | 0 | 0 | 1.43 | 0.86 | 0.08 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 13.00 | 2.10 | 3.50 | 2.80 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | 0.81 | 0.10 | -0.03 | 11/25/2025 | 12/17/2025 3:59:58 PM EST |
| 13.50 | 1.75 | 2.00 | 1.88 | % | 0.14 | 0 | 0 | 0.76 | 0.75 | 0.12 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 14.00 | 1.40 | 1.65 | 1.53 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.68 | 0.14 | -0.03 | 11/25/2025 | 12/17/2025 3:59:58 PM EST |
| 14.50 | 1.05 | 2.25 | 1.65 | % | 0.11 | 0 | 0 | 0.74 | 0.61 | 0.14 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.85 | 1.20 | 1.03 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.54 | 0.15 | -0.04 | 12/2/2025 | 12/17/2025 3:59:58 PM EST |
| 15.50 | 0.65 | 2.00 | 1.33 | % | 0.09 | 0 | 0 | 0.75 | 0.46 | 0.15 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 16.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.87 | -58.00% | 0.03 | 2 | 6 | 0.75 | 0.39 | 0.14 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 16.50 | 0.35 | 0.55 | 0.45 | 0.63 | -0.37 | -37.00% | 0.03 | 1 | 1 | 0.81 | 0.33 | 0.13 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.80 | 0.27 | 0.12 | -0.03 | 12/4/2025 | 12/17/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | 0.22 | 0.11 | -0.03 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.37 | -56.93% | 0.01 | 1 | 33 | 0.87 | 0.18 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 18.50 | 0.15 | 0.55 | 0.35 | % | 0.02 | 0 | 0 | 1.05 | 0.14 | 0.08 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.19 | 0.11 | 0.07 | -0.02 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 19.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 1.11 | 0.08 | 0.06 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.65 | 0.07 | 0.05 | -0.01 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.05 | 0.04 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.74 | 0.04 | 0.03 | -0.01 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.81 | 0.03 | 0.02 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.02 | 0.02 | 0.00 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.76 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 76 | 3.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 150 | 2.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 125 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.29 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 12/17/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.85 | -0.04 | 0.03 | -0.01 | 11/18/2025 | 12/17/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.10 | +66.67% | 0.02 | 125 | 131 | 1.04 | -0.09 | 0.06 | -0.02 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.27 | +0.06 | +28.58% | 0.02 | 75 | 75 | 0.92 | -0.14 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.06 | +22.23% | 0.03 | 255 | 255 | 0.88 | -0.19 | 0.10 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 13.50 | 0.40 | 0.75 | 0.58 | 0.45 | +0.13 | +40.63% | 0.04 | 150 | 150 | 0.84 | -0.25 | 0.12 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.56 | +0.13 | +30.24% | 0.05 | 126 | 136 | 0.85 | -0.32 | 0.14 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 14.50 | 0.70 | 1.05 | 0.88 | 0.83 | +0.36 | +76.60% | 0.06 | 75 | 75 | 0.79 | -0.39 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 0.85 | +0.46 | +117.95% | 0.07 | 105 | 11 | 0.84 | -0.46 | 0.15 | -0.04 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 15.50 | 1.20 | 1.45 | 1.33 | % | 0.09 | 0 | 0 | 0.83 | -0.54 | 0.15 | -0.04 | 12/17/2025 3:59:58 PM EST | |||
| 16.00 | 1.55 | 1.90 | 1.73 | 1.42 | +0.67 | +89.34% | 0.11 | 5 | 17 | 0.89 | -0.61 | 0.14 | -0.03 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 16.50 | 1.95 | 2.30 | 2.13 | % | 0.13 | 0 | 0 | 0.92 | -0.67 | 0.13 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 17.00 | 2.35 | 2.70 | 2.53 | 0.92 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.84 | -0.73 | 0.12 | -0.03 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 17.50 | 1.90 | 4.30 | 3.10 | % | 0.18 | 0 | 0 | 2.12 | -0.78 | 0.11 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 18.00 | 2.30 | 3.50 | 2.90 | 2.39 | +0.89 | +59.34% | 0.16 | 1 | 14 | 1.08 | -0.82 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 18.50 | 2.85 | 4.50 | 3.68 | % | 0.20 | 0 | 0 | 1.66 | -0.86 | 0.08 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 19.00 | 4.00 | 4.40 | 4.20 | 3.93 | +0.48 | +13.92% | 0.22 | 1 | 7 | 1.13 | -0.89 | 0.07 | -0.02 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 19.50 | 3.50 | 6.00 | 4.75 | % | 0.24 | 0 | 0 | 2.28 | -0.92 | 0.06 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 20.00 | 4.00 | 6.00 | 5.00 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.92 | -0.93 | 0.05 | -0.01 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 20.50 | 3.90 | 7.20 | 5.55 | % | 0.27 | 0 | 0 | 2.63 | -0.95 | 0.04 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 21.00 | 5.00 | 6.90 | 5.95 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.99 | -0.96 | 0.03 | -0.01 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 21.50 | 5.50 | 7.40 | 6.45 | % | 0.30 | 0 | 0 | 2.06 | -0.97 | 0.02 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 22.00 | 5.80 | 7.90 | 6.85 | % | 0.31 | 0 | 0 | 2.13 | -0.98 | 0.02 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 22.50 | 6.30 | 9.30 | 7.80 | % | 0.35 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 23.00 | 6.80 | 9.80 | 8.30 | % | 0.36 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 23.50 | 7.30 | 10.20 | 8.75 | % | 0.37 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 24.00 | 7.80 | 9.90 | 8.85 | % | 0.37 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 25.00 | 8.70 | 10.90 | 9.80 | % | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 26.00 | 9.70 | 11.90 | 10.80 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 27.00 | 10.70 | 13.60 | 12.15 | % | 0.45 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 28.00 | 11.70 | 14.50 | 13.10 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 29.00 | 12.70 | 14.90 | 13.80 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 30.00 | 13.70 | 16.60 | 15.15 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 31.00 | 14.70 | 17.60 | 16.15 | % | 0.52 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 32.00 | 15.70 | 17.90 | 16.80 | % | 0.53 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 33.00 | 16.70 | 18.90 | 17.80 | % | 0.54 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 34.00 | 17.70 | 19.90 | 18.80 | % | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 35.00 | 18.70 | 21.50 | 20.10 | % | 0.57 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |