Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $19.16 as of 10/15/2025 8:03:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 15.90 | 14.60 | % | 2.92 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 9.00 | 8.80 | 11.90 | 10.35 | 10.05 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.19 | 0.96 | 0.01 | -0.01 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 10.00 | 8.20 | 11.10 | 9.65 | % | 0.97 | 0 | 0 | 2.99 | 0.93 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 11.00 | 7.60 | 10.20 | 8.90 | % | 0.81 | 0 | 0 | 2.73 | 0.90 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 12.00 | 6.00 | 8.80 | 7.40 | % | 0.62 | 0 | 0 | 2.20 | 0.87 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 13.00 | 5.20 | 8.00 | 6.60 | % | 0.51 | 0 | 0 | 2.07 | 0.84 | 0.03 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 14.00 | 4.60 | 7.20 | 5.90 | % | 0.42 | 0 | 0 | 1.93 | 0.80 | 0.03 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 15.00 | 4.00 | 6.50 | 5.25 | % | 0.35 | 0 | 0 | 1.19 | 0.76 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 16.00 | 3.50 | 5.80 | 4.65 | % | 0.29 | 0 | 0 | 1.24 | 0.72 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 17.00 | 3.10 | 5.20 | 4.15 | % | 0.24 | 0 | 0 | 1.27 | 0.67 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 18.00 | 2.60 | 4.70 | 3.65 | % | 0.20 | 0 | 0 | 1.26 | 0.62 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 19.00 | 2.25 | 4.30 | 3.28 | % | 0.17 | 0 | 0 | 1.28 | 0.57 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 20.00 | 2.50 | 3.60 | 3.05 | 2.98 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.34 | 0.52 | 0.05 | -0.03 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 21.00 | 1.95 | 2.90 | 2.43 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | 0.48 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 22.00 | 1.80 | 2.80 | 2.30 | % | 0.10 | 0 | 0 | 1.30 | 0.43 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 23.00 | 0.80 | 3.20 | 2.00 | % | 0.09 | 0 | 0 | 1.27 | 0.39 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 24.00 | 0.55 | 2.95 | 1.75 | % | 0.07 | 0 | 0 | 1.25 | 0.35 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 25.00 | 0.35 | 2.80 | 1.58 | % | 0.06 | 0 | 0 | 1.24 | 0.31 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 26.00 | 0.15 | 2.65 | 1.40 | % | 0.05 | 0 | 0 | 1.21 | 0.28 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 27.00 | 0.05 | 2.45 | 1.25 | % | 0.05 | 0 | 0 | 1.17 | 0.25 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 28.00 | 0.75 | 2.30 | 1.53 | % | 0.05 | 0 | 0 | 1.47 | 0.22 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 29.00 | 0.65 | 1.60 | 1.13 | % | 0.04 | 0 | 0 | 1.27 | 0.20 | 0.04 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 30.00 | 0.75 | 1.25 | 1.00 | % | 0.03 | 0 | 0 | 1.30 | 0.18 | 0.03 | -0.02 | 10/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.10 | 1.05 | % | 0.12 | 0 | 0 | 3.24 | -0.04 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 1.85 | 0.95 | % | 0.10 | 0 | 0 | 1.83 | -0.07 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 1.50 | 0.78 | % | 0.07 | 0 | 0 | 1.50 | -0.10 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 12.00 | 0.05 | 1.20 | 0.63 | % | 0.05 | 0 | 0 | 1.22 | -0.13 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 13.00 | 0.05 | 1.45 | 0.75 | % | 0.06 | 0 | 0 | 1.14 | -0.16 | 0.03 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 14.00 | 0.25 | 1.80 | 1.03 | % | 0.07 | 0 | 0 | 1.19 | -0.20 | 0.03 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 15.00 | 0.55 | 2.15 | 1.35 | % | 0.09 | 0 | 0 | 1.21 | -0.24 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 16.00 | 0.95 | 2.55 | 1.75 | % | 0.11 | 0 | 0 | 1.22 | -0.28 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 17.00 | 1.45 | 3.00 | 2.23 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.23 | -0.33 | 0.04 | -0.03 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 18.00 | 1.85 | 3.60 | 2.73 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | -0.38 | 0.05 | -0.03 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 19.00 | 2.35 | 4.30 | 3.33 | % | 0.18 | 0 | 0 | 1.24 | -0.43 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 20.00 | 3.40 | 4.60 | 4.00 | % | 0.20 | 0 | 0 | 1.26 | -0.48 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 21.00 | 4.00 | 5.30 | 4.65 | % | 0.22 | 0 | 0 | 1.26 | -0.52 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 22.00 | 4.90 | 6.30 | 5.60 | % | 0.25 | 0 | 0 | 1.35 | -0.57 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 23.00 | 5.10 | 7.40 | 6.25 | % | 0.27 | 0 | 0 | 1.31 | -0.61 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 24.00 | 5.40 | 8.10 | 6.75 | % | 0.28 | 0 | 0 | 1.18 | -0.65 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 25.00 | 6.10 | 9.10 | 7.60 | % | 0.30 | 0 | 0 | 1.85 | -0.69 | 0.05 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 26.00 | 6.90 | 10.00 | 8.45 | % | 0.32 | 0 | 0 | 1.90 | -0.72 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 27.00 | 7.70 | 10.90 | 9.30 | % | 0.34 | 0 | 0 | 1.94 | -0.75 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 28.00 | 8.60 | 11.80 | 10.20 | % | 0.36 | 0 | 0 | 1.97 | -0.78 | 0.04 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 29.00 | 9.40 | 12.70 | 11.05 | % | 0.38 | 0 | 0 | 2.00 | -0.80 | 0.04 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 30.00 | 10.30 | 13.60 | 11.95 | % | 0.40 | 0 | 0 | 2.03 | -0.82 | 0.03 | -0.02 | 10/14/2025 3:59:57 PM EST |