Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $20.00 as of 10/3/2025 3:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.30 | 17.30 | 15.80 | % | 5.27 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 13.30 | 16.30 | 14.80 | % | 3.70 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 12.40 | 15.40 | 13.90 | % | 2.78 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 11.90 | 14.20 | 13.05 | % | 2.18 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 10.90 | 13.20 | 12.05 | % | 1.72 | 0 | 0 | 3.61 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 8.00 | 9.90 | 12.20 | 11.05 | % | 1.38 | 0 | 0 | 3.27 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 9.00 | 9.00 | 9.90 | 9.45 | 10.60 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.80 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 8.50 | 8.90 | 8.70 | 8.80 | +0.50 | +6.03% | 0.87 | 25 | 40 | 1.75 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 7.20 | 8.70 | 7.95 | % | 0.72 | 0 | 0 | 1.96 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 12.00 | 6.30 | 7.00 | 6.65 | 7.90 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.27 | 0.89 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 6.00 | 6.20 | 6.10 | 7.55 | +1.25 | +19.85% | 0.47 | 1 | 36 | 1.13 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 5.30 | 5.60 | 5.45 | 5.49 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.16 | 0.81 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 4.90 | 4.80 | 4.54 | -0.41 | -8.29% | 0.32 | 14 | 295 | 1.15 | 0.76 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 4.10 | 4.30 | 4.20 | 4.00 | -0.56 | -12.29% | 0.26 | 8 | 297 | 1.14 | 0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 3.80 | 3.70 | 3.60 | -1.28 | -26.23% | 0.22 | 1 | 53 | 1.15 | 0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 3.10 | 3.30 | 3.20 | 3.30 | -1.50 | -31.25% | 0.18 | 38 | 124 | 1.13 | 0.60 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 2.75 | 2.95 | 2.85 | 2.70 | -0.70 | -20.59% | 0.15 | 23 | 116 | 1.16 | 0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 2.40 | 2.65 | 2.53 | 2.50 | -1.15 | -31.51% | 0.13 | 409 | 769 | 1.18 | 0.51 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 2.05 | 2.65 | 2.35 | 2.20 | -1.19 | -35.11% | 0.11 | 3 | 56 | 1.25 | 0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 1.80 | 2.20 | 2.00 | 2.00 | -0.89 | -30.80% | 0.09 | 105 | 305 | 1.21 | 0.42 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.75 | -31.25% | 0.07 | 18 | 44 | 1.18 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 1.40 | 1.60 | 1.50 | 1.54 | -0.68 | -30.64% | 0.06 | 4 | 1 | 1.20 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.78 | -36.62% | 0.05 | 9 | 214 | 1.19 | 0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 1.10 | 1.25 | 1.18 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.20 | 0.29 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.95 | 1.40 | 1.18 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 213 | 1.27 | 0.26 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.85 | 1.15 | 1.00 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.25 | 0.24 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 0.80 | 0.90 | 0.85 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | 0.22 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.24 | 0.20 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 0.60 | 0.75 | 0.68 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.18 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.17 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.15 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | % | 0.02 | 0 | 0 | 1.29 | 0.14 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.27 | -36.00% | 0.01 | 50 | 11 | 1.29 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.53 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.97 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.65 | -0.05 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.23 | +460.00% | 0.03 | 6 | 9 | 1.13 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.11 | -0.11 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.11 | -0.15 | 0.03 | -0.02 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.12 | -0.19 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | 1.31 | -0.03 | -2.24% | 0.09 | 3 | 34 | 1.12 | -0.24 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 1.65 | 1.80 | 1.73 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.11 | -0.29 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 2.10 | 2.30 | 2.20 | 1.86 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.11 | -0.34 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 2.65 | 2.85 | 2.75 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.12 | -0.40 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 3.20 | 3.40 | 3.30 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | -0.45 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 4.10 | +1.10 | +36.67% | 0.20 | 4 | 23 | 1.13 | -0.49 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 4.60 | 4.80 | 4.70 | 4.40 | -1.20 | -21.43% | 0.22 | 2 | 11 | 1.14 | -0.54 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 5.30 | 5.50 | 5.40 | 5.40 | +1.10 | +25.59% | 0.25 | 3 | 55 | 1.14 | -0.58 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 6.10 | 6.30 | 6.20 | 5.31 | +0.46 | +9.49% | 0.27 | 2 | 2 | 1.15 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 6.90 | 7.10 | 7.00 | % | 0.29 | 0 | 0 | 1.16 | -0.65 | 0.05 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 7.70 | 7.90 | 7.80 | % | 0.31 | 0 | 0 | 1.16 | -0.68 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 26.00 | 8.60 | 8.80 | 8.70 | % | 0.33 | 0 | 0 | 1.18 | -0.71 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 9.30 | 9.80 | 9.55 | % | 0.35 | 0 | 0 | 1.18 | -0.74 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 28.00 | 10.10 | 10.60 | 10.35 | % | 0.37 | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 29.00 | 11.00 | 11.70 | 11.35 | % | 0.39 | 0 | 0 | 1.14 | -0.78 | 0.04 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 12.00 | 12.70 | 12.35 | % | 0.41 | 0 | 0 | 1.23 | -0.80 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 31.00 | 12.80 | 13.60 | 13.20 | % | 0.43 | 0 | 0 | 1.17 | -0.82 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 32.00 | 13.60 | 15.40 | 14.50 | % | 0.45 | 0 | 0 | 1.88 | -0.83 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 33.00 | 14.70 | 16.80 | 15.75 | % | 0.48 | 0 | 0 | 2.10 | -0.85 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 34.00 | 15.80 | 16.40 | 16.10 | % | 0.47 | 0 | 0 | 1.62 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 16.50 | 17.40 | 16.95 | % | 0.48 | 0 | 0 | 1.56 | -0.87 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST |