Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $11.10 as of 9/2/2025 9:49:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.50 | 10.20 | 9.35 | % | 4.67 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 3.00 | 7.20 | 9.20 | 8.20 | 6.55 | 0.00 | 0.00% | 2.73 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/2/2025 3:59:47 PM EST |
| 4.00 | 6.30 | 8.20 | 7.25 | % | 1.81 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 5.00 | 5.20 | 7.20 | 6.20 | 4.37 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/2/2025 3:59:47 PM EST |
| 6.00 | 5.00 | 5.30 | 5.15 | 2.75 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 9/2/2025 3:59:47 PM EST |
| 7.00 | 4.10 | 4.30 | 4.20 | 4.18 | 0.00 | 0.00% | 0.60 | 0 | 175 | 0.97 | 0.97 | 0.02 | 0.00 | 8/20/2025 | 9/2/2025 3:59:47 PM EST |
| 8.00 | 3.20 | 3.40 | 3.30 | 3.22 | 0.00 | 0.00% | 0.41 | 0 | 1,063 | 0.87 | 0.92 | 0.05 | 0.00 | 8/19/2025 | 9/2/2025 3:59:47 PM EST |
| 9.00 | 2.35 | 2.50 | 2.43 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 3,887 | 0.79 | 0.82 | 0.09 | -0.01 | 8/27/2025 | 9/2/2025 3:59:47 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 2.46 | 0.00 | 0.00% | 0.17 | 0 | 650 | 0.76 | 0.70 | 0.12 | -0.01 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |
| 11.00 | 1.15 | 1.20 | 1.18 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 439 | 0.72 | 0.56 | 0.14 | -0.01 | 8/29/2025 | 9/2/2025 3:59:47 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.41 | -35.66% | 0.06 | 25 | 474 | 0.72 | 0.42 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.40 | -0.47 | -54.03% | 0.04 | 905 | 640 | 0.72 | 0.30 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.72 | 0.21 | 0.10 | -0.01 | 8/27/2025 | 9/2/2025 3:59:47 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.01 | 25 | 531 | 0.74 | 0.15 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.14 | -50.00% | 0.01 | 37 | 2,653 | 0.78 | 0.10 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 171 | 69 | 0.87 | 0.07 | 0.04 | 0.00 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.19 | 0.04 | 0.03 | 0.00 | 8/12/2025 | 9/2/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.02 | 0.02 | 0.00 | 8/7/2025 | 9/2/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.40 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 9/2/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 9/2/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 250 | 3.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/2/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/2/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 99 | 2.23 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 9/2/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 138 | 1.47 | -0.03 | 0.02 | 0.00 | 8/20/2025 | 9/2/2025 3:59:47 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.73 | -0.08 | 0.05 | 0.00 | 8/27/2025 | 9/2/2025 3:59:47 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.73 | -0.18 | 0.09 | -0.01 | 8/21/2025 | 9/2/2025 3:59:47 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.70 | -0.30 | 0.12 | -0.01 | 8/22/2025 | 9/2/2025 3:59:47 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.05 | -0.23 | -17.97% | 0.09 | 2 | 61 | 0.69 | -0.44 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 12.00 | 1.55 | 1.65 | 1.60 | 1.70 | +0.46 | +37.10% | 0.13 | 1 | 69 | 0.67 | -0.58 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 13.00 | 2.30 | 2.40 | 2.35 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.68 | -0.70 | 0.13 | -0.01 | 8/27/2025 | 9/2/2025 3:59:47 PM EST |
| 14.00 | 3.10 | 3.20 | 3.15 | 3.24 | +0.46 | +16.55% | 0.23 | 10 | 53 | 0.70 | -0.79 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:47 PM EST |
| 15.00 | 4.00 | 4.10 | 4.05 | 3.06 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.72 | -0.85 | 0.08 | -0.01 | 8/13/2025 | 9/2/2025 3:59:47 PM EST |
| 16.00 | 4.90 | 5.10 | 5.00 | % | 0.31 | 0 | 0 | 0.85 | -0.90 | 0.06 | -0.01 | 9/2/2025 3:59:47 PM EST | |||
| 17.00 | 5.90 | 6.10 | 6.00 | % | 0.35 | 0 | 0 | 0.95 | -0.93 | 0.04 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 18.00 | 6.80 | 7.10 | 6.95 | % | 0.39 | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 19.00 | 7.80 | 8.20 | 8.00 | % | 0.42 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 20.00 | 8.80 | 9.10 | 8.95 | % | 0.45 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 21.00 | 9.80 | 10.10 | 9.95 | % | 0.47 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 22.00 | 10.80 | 11.20 | 11.00 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 23.00 | 11.80 | 12.20 | 12.00 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 24.00 | 12.80 | 13.10 | 12.95 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST | |||
| 25.00 | 13.80 | 14.30 | 14.05 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:47 PM EST |