Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $28.28 as of 1/7/2026 1:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.80 | 25.30 | 23.55 | % | 4.71 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 8.00 | 18.80 | 22.30 | 20.55 | % | 2.57 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 9.00 | 17.80 | 21.30 | 19.55 | % | 2.17 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 10.00 | 16.80 | 20.30 | 18.55 | % | 1.85 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 11.00 | 15.80 | 19.30 | 17.55 | % | 1.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 12.00 | 14.80 | 18.30 | 16.55 | % | 1.38 | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 13.00 | 13.80 | 17.30 | 15.55 | % | 1.20 | 0 | 0 | 3.34 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 14.00 | 12.90 | 16.00 | 14.45 | % | 1.03 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 15.00 | 11.90 | 15.00 | 13.45 | % | 0.90 | 0 | 0 | 2.65 | 0.98 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 16.00 | 10.90 | 14.20 | 12.55 | % | 0.78 | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 17.00 | 10.00 | 13.10 | 11.55 | % | 0.68 | 0 | 0 | 2.31 | 0.96 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 18.00 | 9.20 | 12.30 | 10.75 | % | 0.60 | 0 | 0 | 2.23 | 0.94 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 19.00 | 8.10 | 11.30 | 9.70 | 6.70 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.05 | 0.92 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 20.00 | 7.20 | 10.30 | 8.75 | 2.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.87 | 0.89 | 0.02 | -0.03 | 1/2/2026 | 1/7/2026 12:58:51 PM EST |
| 21.00 | 6.40 | 8.80 | 7.60 | 7.65 | +0.35 | +4.80% | 0.36 | 1 | 4 | 1.48 | 0.87 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 22.00 | 6.70 | 8.80 | 7.75 | 7.60 | +4.60 | +153.34% | 0.35 | 1 | 2 | 1.26 | 0.83 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 23.00 | 4.90 | 7.40 | 6.15 | 1.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 0.80 | 0.03 | -0.05 | 12/30/2025 | 1/7/2026 12:58:51 PM EST |
| 24.00 | 4.30 | 7.10 | 5.70 | 3.31 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.54 | 0.76 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 25.00 | 4.50 | 5.20 | 4.85 | 4.00 | +2.50 | +166.67% | 0.19 | 1 | 2 | 0.72 | 0.72 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 26.00 | 4.10 | 4.60 | 4.35 | 4.28 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.99 | 0.68 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 27.00 | 3.60 | 4.10 | 3.85 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.00 | 0.63 | 0.05 | -0.06 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 28.00 | 3.10 | 3.60 | 3.35 | 3.50 | +0.60 | +20.69% | 0.12 | 14 | 394 | 0.99 | 0.58 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 29.00 | 2.60 | 3.20 | 2.90 | 2.90 | +0.50 | +20.84% | 0.10 | 100 | 102 | 1.04 | 0.52 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 30.00 | 2.20 | 2.85 | 2.53 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.98 | 0.47 | 0.05 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 31.00 | 1.85 | 2.45 | 2.15 | % | 0.07 | 0 | 0 | 0.98 | 0.42 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 32.00 | 1.55 | 2.15 | 1.85 | % | 0.06 | 0 | 0 | 0.98 | 0.37 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 33.00 | 1.45 | 1.90 | 1.68 | % | 0.05 | 0 | 0 | 1.03 | 0.32 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 34.00 | 1.20 | 1.70 | 1.45 | 1.37 | % | 0.04 | 1 | 0 | 0.80 | 0.28 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 35.00 | 1.05 | 1.50 | 1.28 | 1.15 | -0.15 | -11.54% | 0.04 | 15 | 110 | 1.10 | 0.24 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 36.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.78 | 0.23 | 0.04 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 37.00 | 0.70 | 1.90 | 1.30 | % | 0.04 | 0 | 0 | 1.14 | 0.18 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 38.00 | 0.65 | 1.05 | 0.85 | % | 0.02 | 0 | 0 | 1.05 | 0.16 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 39.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.15 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 40.00 | 0.30 | 1.40 | 0.85 | % | 0.02 | 0 | 0 | 1.11 | 0.12 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 41.00 | 0.40 | 1.40 | 0.90 | % | 0.02 | 0 | 0 | 1.19 | 0.11 | 0.02 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 42.00 | 0.35 | 1.30 | 0.83 | % | 0.02 | 0 | 0 | 1.21 | 0.09 | 0.02 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 43.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 1.07 | 0.09 | 0.02 | -0.02 | 1/7/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.53 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.33 | -0.01 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | -0.02 | 0.00 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.83 | -0.03 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.82 | -0.04 | 0.01 | -0.02 | 1/2/2026 | 1/7/2026 12:58:51 PM EST |
| 18.00 | 0.05 | 1.20 | 0.63 | % | 0.04 | 0 | 0 | 1.32 | -0.06 | 0.01 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 19.00 | 0.05 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 1.18 | -0.08 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 20.00 | 0.10 | 1.10 | 0.60 | % | 0.03 | 0 | 0 | 1.10 | -0.11 | 0.02 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 21.00 | 0.35 | 1.20 | 0.78 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.13 | -0.13 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 22.00 | 0.55 | 1.05 | 0.80 | 0.79 | -0.06 | -7.06% | 0.04 | 1 | 55 | 1.03 | -0.17 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 23.00 | 0.75 | 1.20 | 0.98 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.20 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 24.00 | 1.00 | 1.60 | 1.30 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.01 | -0.24 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 25.00 | 1.35 | 1.85 | 1.60 | 1.55 | -0.18 | -10.41% | 0.06 | 4 | 22 | 0.99 | -0.28 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 26.00 | 1.70 | 2.30 | 2.00 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.99 | -0.32 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 27.00 | 2.10 | 2.65 | 2.38 | 2.42 | -0.32 | -11.68% | 0.09 | 3 | 1 | 0.96 | -0.37 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 28.00 | 2.70 | 3.30 | 3.00 | 2.90 | -0.51 | -14.96% | 0.11 | 2 | 1 | 1.03 | -0.42 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 29.00 | 3.10 | 3.90 | 3.50 | % | 0.12 | 0 | 0 | 0.97 | -0.48 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 30.00 | 3.70 | 4.50 | 4.10 | % | 0.14 | 0 | 0 | 1.00 | -0.53 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 31.00 | 4.40 | 5.20 | 4.80 | % | 0.15 | 0 | 0 | 0.98 | -0.58 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 32.00 | 5.10 | 5.80 | 5.45 | % | 0.17 | 0 | 0 | 0.96 | -0.63 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 33.00 | 5.80 | 6.60 | 6.20 | % | 0.19 | 0 | 0 | 0.98 | -0.68 | 0.05 | -0.05 | 1/7/2026 12:58:51 PM EST | |||
| 34.00 | 6.70 | 7.40 | 7.05 | % | 0.21 | 0 | 0 | 0.99 | -0.72 | 0.05 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 35.00 | 7.30 | 8.20 | 7.75 | % | 0.22 | 0 | 0 | 0.97 | -0.76 | 0.04 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 36.00 | 7.20 | 10.30 | 8.75 | % | 0.24 | 0 | 0 | 1.59 | -0.77 | 0.04 | -0.04 | 1/7/2026 12:58:51 PM EST | |||
| 37.00 | 8.00 | 11.20 | 9.60 | % | 0.26 | 0 | 0 | 1.63 | -0.82 | 0.04 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 38.00 | 8.90 | 12.10 | 10.50 | % | 0.28 | 0 | 0 | 1.67 | -0.84 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 39.00 | 9.80 | 12.90 | 11.35 | % | 0.29 | 0 | 0 | 1.67 | -0.85 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 40.00 | 10.70 | 13.90 | 12.30 | % | 0.31 | 0 | 0 | 1.73 | -0.88 | 0.03 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 41.00 | 11.60 | 14.80 | 13.20 | % | 0.32 | 0 | 0 | 1.75 | -0.89 | 0.02 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 42.00 | 12.60 | 15.70 | 14.15 | % | 0.34 | 0 | 0 | 1.78 | -0.91 | 0.02 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 43.00 | 13.50 | 16.60 | 15.05 | % | 0.35 | 0 | 0 | 1.80 | -0.91 | 0.02 | -0.02 | 1/7/2026 12:58:51 PM EST |