Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $14.36 as of 11/5/2025 12:59:00 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 | 10.40 | 13.30 | 11.85 | 8.80 | 0.00 | 0.00% | 3.95 | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 12:58:49 PM EST |
| 4.00 | 9.80 | 12.00 | 10.90 | 12.90 | 0.00 | 0.00% | 2.73 | 0 | 61 | 5.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 12:58:49 PM EST |
| 5.00 | 8.90 | 10.90 | 9.90 | 13.00 | 0.00 | 0.00% | 1.98 | 0 | 83 | 4.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 12:58:49 PM EST |
| 6.00 | 7.90 | 9.40 | 8.65 | 8.00 | 0.00 | 0.00% | 1.44 | 0 | 8 | 2.78 | 0.99 | 0.00 | 0.00 | 8/11/2025 | 11/5/2025 12:58:49 PM EST |
| 7.00 | 6.90 | 8.40 | 7.65 | 12.05 | 0.00 | 0.00% | 1.09 | 0 | 186 | 2.38 | 0.98 | 0.01 | 0.00 | 10/13/2025 | 11/5/2025 12:58:49 PM EST |
| 8.00 | 6.00 | 7.50 | 6.75 | 9.30 | 0.00 | 0.00% | 0.84 | 0 | 97 | 2.14 | 0.95 | 0.02 | -0.01 | 10/31/2025 | 11/5/2025 12:58:49 PM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | 8.49 | 0.00 | 0.00% | 0.66 | 0 | 196 | 2.00 | 0.92 | 0.03 | -0.01 | 10/27/2025 | 11/5/2025 12:58:49 PM EST |
| 10.00 | 4.50 | 5.60 | 5.05 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 704 | 1.63 | 0.87 | 0.04 | -0.01 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 232 | 1.20 | 0.82 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 4.28 | 0.00 | 0.00% | 0.32 | 0 | 175 | 1.27 | 0.75 | 0.05 | -0.02 | 11/4/2025 | 11/5/2025 12:58:49 PM EST |
| 13.00 | 2.70 | 3.70 | 3.20 | 5.32 | 0.00 | 0.00% | 0.25 | 0 | 477 | 1.21 | 0.69 | 0.06 | -0.02 | 10/31/2025 | 11/5/2025 12:58:49 PM EST |
| 14.00 | 2.50 | 2.85 | 2.68 | 2.68 | -1.32 | -33.00% | 0.19 | 1 | 926 | 1.20 | 0.62 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 15.00 | 2.05 | 2.40 | 2.23 | 2.36 | -0.39 | -14.19% | 0.15 | 1 | 570 | 1.17 | 0.56 | 0.07 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 16.00 | 1.75 | 2.00 | 1.88 | 2.52 | 0.00 | 0.00% | 0.12 | 0 | 178 | 1.19 | 0.49 | 0.07 | -0.03 | 11/4/2025 | 11/5/2025 12:58:49 PM EST |
| 17.00 | 1.45 | 1.70 | 1.58 | 1.62 | -0.38 | -19.00% | 0.09 | 6 | 379 | 1.19 | 0.44 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.30 | -1.00 | -43.48% | 0.07 | 108 | 1,578 | 1.20 | 0.39 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 19.00 | 1.00 | 1.25 | 1.13 | 1.25 | +0.05 | +4.17% | 0.06 | 1 | 246 | 1.21 | 0.34 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.04 | -3.93% | 0.05 | 28 | 2,077 | 1.22 | 0.30 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 348 | 1.23 | 0.27 | 0.05 | -0.02 | 10/30/2025 | 11/5/2025 12:58:49 PM EST |
| 22.00 | 0.65 | 0.80 | 0.73 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.26 | 0.23 | 0.05 | -0.02 | 10/30/2025 | 11/5/2025 12:58:49 PM EST |
| 23.00 | 0.40 | 1.10 | 0.75 | 0.80 | -0.80 | -50.00% | 0.03 | 1 | 171 | 1.33 | 0.20 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1,023 | 1.35 | 0.18 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 25.00 | 0.15 | 0.85 | 0.50 | 0.55 | -0.01 | -1.79% | 0.02 | 5 | 432 | 1.26 | 0.16 | 0.04 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 26.00 | 0.10 | 0.85 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 271 | 1.28 | 0.14 | 0.03 | -0.02 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 27.00 | 0.15 | 0.80 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.36 | 0.12 | 0.03 | -0.01 | 10/21/2025 | 11/5/2025 12:58:49 PM EST |
| 28.00 | 0.05 | 0.75 | 0.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.30 | 0.11 | 0.03 | -0.01 | 10/7/2025 | 11/5/2025 12:58:49 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.34 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 11/5/2025 12:58:49 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,452 | 1.45 | 0.08 | 0.02 | -0.01 | 10/29/2025 | 11/5/2025 12:58:49 PM EST |
| 31.00 | 0.10 | 0.75 | 0.43 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.07 | 0.02 | -0.01 | 10/13/2025 | 11/5/2025 12:58:49 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.47 | 0.06 | 0.02 | -0.01 | 9/29/2025 | 11/5/2025 12:58:49 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.51 | 0.06 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 34.00 | 0.05 | 0.75 | 0.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.05 | 0.02 | -0.01 | 10/13/2025 | 11/5/2025 12:58:49 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.58 | 0.04 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 12:58:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.08 | 0.03 | 0.01 | 0.00 | 10/24/2025 | 11/5/2025 12:58:49 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 | 0.43 | 0.00 | 0.00% | 0.13 | 0 | 5 | 4.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/5/2025 12:58:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 85 | 3.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/5/2025 12:58:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.70 | -0.01 | 0.00 | 0.00 | 9/8/2025 | 11/5/2025 12:58:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 332 | 2.31 | -0.02 | 0.01 | 0.00 | 10/13/2025 | 11/5/2025 12:58:49 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 329 | 1.47 | -0.05 | 0.02 | -0.01 | 10/27/2025 | 11/5/2025 12:58:49 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.24 | -0.08 | 0.03 | -0.01 | 10/20/2025 | 11/5/2025 12:58:49 PM EST |
| 10.00 | 0.15 | 0.85 | 0.50 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 264 | 1.17 | -0.13 | 0.04 | -0.01 | 11/4/2025 | 11/5/2025 12:58:49 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 56 | 1.17 | -0.18 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.02 | +0.22 | +27.50% | 0.09 | 1 | 16 | 1.17 | -0.25 | 0.05 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 13.00 | 1.40 | 1.60 | 1.50 | 1.51 | +0.02 | +1.35% | 0.12 | 1 | 63 | 1.17 | -0.31 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 14.00 | 1.90 | 2.10 | 2.00 | 1.92 | +0.42 | +28.00% | 0.14 | 1 | 47 | 1.17 | -0.38 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 15.00 | 2.45 | 2.70 | 2.58 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.18 | -0.44 | 0.07 | -0.03 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 16.00 | 3.10 | 3.40 | 3.25 | 1.99 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.19 | -0.51 | 0.07 | -0.03 | 10/10/2025 | 11/5/2025 12:58:49 PM EST |
| 17.00 | 3.80 | 4.10 | 3.95 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.20 | -0.56 | 0.06 | -0.03 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 18.00 | 4.50 | 5.10 | 4.80 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.26 | -0.61 | 0.06 | -0.03 | 11/3/2025 | 11/5/2025 12:58:49 PM EST |
| 19.00 | 5.00 | 6.20 | 5.60 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.26 | -0.66 | 0.06 | -0.03 | 10/27/2025 | 11/5/2025 12:58:49 PM EST |
| 20.00 | 5.80 | 7.20 | 6.50 | 6.30 | +0.90 | +16.67% | 0.33 | 1 | 30 | 1.30 | -0.70 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 12:58:49 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.20 | -0.73 | 0.05 | -0.02 | 9/29/2025 | 11/5/2025 12:58:49 PM EST |
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 0 | 1.15 | -0.77 | 0.05 | -0.02 | 11/5/2025 12:58:49 PM EST | |||
| 23.00 | 8.30 | 9.80 | 9.05 | % | 0.39 | 0 | 0 | 1.76 | -0.80 | 0.04 | -0.02 | 11/5/2025 12:58:49 PM EST | |||
| 24.00 | 9.20 | 10.70 | 9.95 | % | 0.41 | 0 | 0 | 1.78 | -0.82 | 0.04 | -0.02 | 11/5/2025 12:58:49 PM EST | |||
| 25.00 | 10.10 | 12.00 | 11.05 | % | 0.44 | 0 | 0 | 2.02 | -0.84 | 0.04 | -0.02 | 11/5/2025 12:58:49 PM EST | |||
| 26.00 | 10.70 | 13.00 | 11.85 | % | 0.46 | 0 | 0 | 2.09 | -0.86 | 0.03 | -0.02 | 11/5/2025 12:58:49 PM EST | |||
| 27.00 | 11.70 | 12.90 | 12.30 | % | 0.46 | 0 | 0 | 2.16 | -0.88 | 0.03 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 28.00 | 12.60 | 14.90 | 13.75 | % | 0.49 | 0 | 0 | 2.16 | -0.89 | 0.03 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 29.00 | 13.50 | 15.90 | 14.70 | % | 0.51 | 0 | 0 | 2.23 | -0.90 | 0.03 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 30.00 | 14.50 | 16.90 | 15.70 | % | 0.52 | 0 | 0 | 2.28 | -0.92 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 31.00 | 15.50 | 17.80 | 16.65 | % | 0.54 | 0 | 0 | 2.28 | -0.93 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 32.00 | 16.50 | 18.80 | 17.65 | % | 0.55 | 0 | 0 | 2.33 | -0.94 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 33.00 | 17.40 | 19.80 | 18.60 | % | 0.56 | 0 | 0 | 2.38 | -0.94 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 34.00 | 18.40 | 20.80 | 19.60 | % | 0.58 | 0 | 0 | 2.43 | -0.95 | 0.02 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 35.00 | 19.40 | 21.80 | 20.60 | % | 0.59 | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.01 | 11/5/2025 12:58:49 PM EST | |||
| 37.00 | 21.10 | 24.00 | 22.55 | 19.65 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.68 | -0.97 | 0.01 | 0.00 | 10/24/2025 | 11/5/2025 12:58:49 PM EST |