Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $17.63 as of 11/14/2025 3:07:10 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 | 15.40 | 18.00 | 16.70 | % | 16.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 3.00 | 13.40 | 16.10 | 14.75 | % | 4.92 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 5.00 | 11.40 | 14.10 | 12.75 | % | 2.55 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 6.00 | 10.40 | 13.20 | 11.80 | % | 1.97 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 7.00 | 9.80 | 12.30 | 11.05 | % | 1.58 | 0 | 0 | 4.05 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 8.00 | 7.60 | 11.40 | 9.50 | % | 1.19 | 0 | 0 | 3.64 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 9.00 | 7.90 | 10.40 | 9.15 | % | 1.02 | 0 | 0 | 3.21 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 10.00 | 5.70 | 9.50 | 7.60 | % | 0.76 | 0 | 0 | 2.91 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 11.00 | 4.70 | 8.60 | 6.65 | % | 0.60 | 0 | 0 | 2.64 | 0.91 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 12.00 | 4.30 | 7.70 | 6.00 | % | 0.50 | 0 | 0 | 2.39 | 0.87 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 13.00 | 3.90 | 6.50 | 5.20 | % | 0.40 | 0 | 0 | 1.99 | 0.83 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 14.00 | 2.75 | 6.00 | 4.38 | % | 0.31 | 0 | 0 | 1.99 | 0.78 | 0.05 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 15.00 | 2.50 | 4.90 | 3.70 | % | 0.25 | 0 | 0 | 1.02 | 0.72 | 0.05 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 16.00 | 2.80 | 3.30 | 3.05 | 3.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | 0.66 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 17.00 | 2.30 | 2.75 | 2.53 | % | 0.15 | 0 | 0 | 1.00 | 0.60 | 0.06 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 18.00 | 1.90 | 2.35 | 2.13 | 2.00 | -3.10 | -60.79% | 0.12 | 1 | 18 | 1.01 | 0.53 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 19.00 | 1.55 | 2.05 | 1.80 | 2.10 | +0.20 | +10.53% | 0.09 | 6 | 3 | 1.03 | 0.47 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 20.00 | 1.30 | 1.75 | 1.53 | 1.62 | -0.43 | -20.98% | 0.08 | 11 | 2 | 1.04 | 0.41 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 21.00 | 1.05 | 1.50 | 1.28 | % | 0.06 | 0 | 0 | 1.05 | 0.36 | 0.06 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 22.00 | 0.85 | 1.35 | 1.10 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.07 | 0.32 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 23.00 | 0.75 | 1.30 | 1.03 | 1.28 | +0.23 | +21.91% | 0.04 | 1 | 1 | 1.12 | 0.28 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 24.00 | 0.70 | 1.05 | 0.88 | 1.15 | +0.23 | +25.00% | 0.04 | 1 | 7 | 1.13 | 0.25 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 25.00 | 0.55 | 1.05 | 0.80 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.16 | 0.22 | 0.05 | -0.02 | 11/12/2025 | 11/14/2025 3:59:51 PM EST |
| 26.00 | 0.35 | 0.85 | 0.60 | % | 0.02 | 0 | 0 | 1.11 | 0.20 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 27.00 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 1.16 | 0.18 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 28.00 | 0.35 | 0.70 | 0.53 | 0.62 | -1.28 | -67.37% | 0.02 | 7 | 27 | 1.19 | 0.16 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 29.00 | 0.30 | 1.15 | 0.73 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.35 | 0.13 | 0.03 | -0.02 | 11/11/2025 | 11/14/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 1.45 | 0.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.32 | 0.12 | 0.03 | -0.02 | 11/10/2025 | 11/14/2025 3:59:51 PM EST |
| 31.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 32.00 | 0.20 | 0.45 | 0.33 | 0.32 | % | 0.01 | 2 | 0 | 1.23 | 0.10 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 33.00 | 0.05 | 0.55 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.10 | 0.02 | -0.02 | 11/10/2025 | 11/14/2025 3:59:51 PM EST |
| 34.00 | 0.15 | 0.45 | 0.30 | 0.30 | % | 0.01 | 2 | 0 | 1.29 | 0.08 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.34 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:51 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.95 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.74 | -0.02 | 0.01 | -0.01 | 11/6/2025 | 11/14/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.46 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.12 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 11.00 | 0.10 | 1.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 76 | 1.31 | -0.09 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.14 | -0.13 | 0.03 | -0.02 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 13.00 | 0.50 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 75 | 1.11 | -0.17 | 0.04 | -0.02 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 14.00 | 0.70 | 1.15 | 0.93 | % | 0.07 | 0 | 0 | 1.06 | -0.22 | 0.05 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 15.00 | 1.00 | 1.70 | 1.35 | % | 0.09 | 0 | 0 | 1.09 | -0.28 | 0.05 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 16.00 | 1.25 | 2.15 | 1.70 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.05 | -0.34 | 0.06 | -0.03 | 11/10/2025 | 11/14/2025 3:59:51 PM EST |
| 17.00 | 1.95 | 2.35 | 2.15 | % | 0.13 | 0 | 0 | 1.02 | -0.40 | 0.06 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 18.00 | 2.55 | 2.90 | 2.73 | % | 0.15 | 0 | 0 | 1.02 | -0.47 | 0.07 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 19.00 | 3.20 | 4.70 | 3.95 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | -0.53 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 20.00 | 3.90 | 4.30 | 4.10 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.04 | -0.59 | 0.06 | -0.03 | 11/10/2025 | 11/14/2025 3:59:51 PM EST |
| 21.00 | 4.70 | 5.20 | 4.95 | % | 0.24 | 0 | 0 | 1.10 | -0.64 | 0.06 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 22.00 | 5.50 | 5.90 | 5.70 | % | 0.26 | 0 | 0 | 1.08 | -0.68 | 0.06 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 23.00 | 6.20 | 7.30 | 6.75 | % | 0.29 | 0 | 0 | 1.19 | -0.72 | 0.05 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 24.00 | 6.70 | 8.10 | 7.40 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.45 | -0.75 | 0.05 | -0.02 | 11/11/2025 | 11/14/2025 3:59:51 PM EST |
| 25.00 | 7.00 | 8.70 | 7.85 | % | 0.31 | 0 | 0 | 1.34 | -0.78 | 0.05 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 26.00 | 7.70 | 10.50 | 9.10 | % | 0.35 | 0 | 0 | 1.81 | -0.80 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 27.00 | 8.60 | 11.00 | 9.80 | % | 0.36 | 0 | 0 | 1.64 | -0.82 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 28.00 | 9.60 | 11.90 | 10.75 | % | 0.38 | 0 | 0 | 1.66 | -0.84 | 0.04 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 29.00 | 11.40 | 12.90 | 12.15 | % | 0.42 | 0 | 0 | 1.73 | -0.87 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 30.00 | 11.00 | 15.10 | 13.05 | % | 0.43 | 0 | 0 | 2.36 | -0.88 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 31.00 | 12.70 | 14.90 | 13.80 | % | 0.45 | 0 | 0 | 1.85 | -0.89 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 32.00 | 13.20 | 15.80 | 14.50 | % | 0.45 | 0 | 0 | 1.85 | -0.90 | 0.03 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 33.00 | 14.50 | 16.80 | 15.65 | % | 0.47 | 0 | 0 | 1.91 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 34.00 | 15.30 | 18.10 | 16.70 | % | 0.49 | 0 | 0 | 2.12 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 35.00 | 15.90 | 18.90 | 17.40 | % | 0.50 | 0 | 0 | 2.06 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:51 PM EST |