Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $7.70 as of 4/25/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 8.20 | 6.09 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 2.00 | 4.60 | 7.10 | 3.73 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 2.50 | 5.00 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 4.60 | 5.90 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.50 | 4.00 | 5.30 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 3.50 | 5.20 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.50 | 3.00 | 4.60 | % | 0 | 0 | 5.95 | 0.99 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 5.00 | 2.50 | 4.00 | % | 0 | 0 | 4.70 | 0.97 | 0.04 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 5.50 | 1.60 | 3.20 | % | 0 | 0 | 2.28 | 0.94 | 0.07 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 6.00 | 1.75 | 2.05 | 1.36 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.88 | 0.11 | -0.01 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 1.20 | 1.65 | % | 0 | 0 | 1.13 | 0.80 | 0.16 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 7.00 | 1.05 | 1.20 | 0.49 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.70 | 0.19 | -0.02 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.75 | 0.90 | 0.78 | +0.17 | +27.87% | 9 | 423 | 1.18 | 0.60 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | +0.25 | +71.43% | 8 | 4 | 1.18 | 0.49 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 0.30 | 0.50 | 0.35 | % | 1 | 0 | 1.18 | 0.39 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 9.00 | 0.20 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.30 | 0.19 | -0.02 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.22 | 0.16 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.16 | 0.13 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | 0.12 | 0.11 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.41 | 0.08 | 0.08 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 2.85 | 0.06 | 0.06 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.80 | % | 0 | 0 | 2.89 | 0.04 | 0.04 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 3.48 | 0.03 | 0.03 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | 0.02 | 0.02 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.85 | % | 0 | 0 | 3.37 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.90 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 3.70 | -0.01 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.80 | % | 0 | 0 | 3.32 | -0.03 | 0.04 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.55 | % | 0 | 0 | 2.72 | -0.06 | 0.07 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 6.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.44 | -0.12 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.30 | 0.25 | -0.12 | -32.44% | 2 | 10 | 1.04 | -0.20 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 0.35 | 1.00 | 0.45 | -0.45 | -50.00% | 22 | 4 | 1.74 | -0.30 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.40 | 1.45 | % | 0 | 0 | 1.75 | -0.40 | 0.22 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 8.00 | 0.50 | 0.95 | % | 0 | 0 | 0.95 | -0.51 | 0.22 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 8.50 | 1.00 | 1.25 | % | 0 | 0 | 1.06 | -0.61 | 0.21 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 9.00 | 1.40 | 1.65 | % | 0 | 0 | 1.11 | -0.70 | 0.19 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 9.50 | 1.50 | 2.70 | % | 0 | 0 | 2.29 | -0.78 | 0.16 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 10.00 | 1.90 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.84 | 0.13 | -0.02 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 2.40 | 3.60 | % | 0 | 0 | 2.31 | -0.88 | 0.11 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 11.00 | 3.10 | 4.40 | % | 0 | 0 | 3.19 | -0.92 | 0.08 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 11.50 | 3.60 | 5.10 | % | 0 | 0 | 3.68 | -0.94 | 0.06 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 12.00 | 4.10 | 5.60 | 5.22 | 0.00 | 0.00% | 0 | 1 | 4.00 | -0.96 | 0.04 | -0.01 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 12.50 | 4.60 | 6.20 | % | 0 | 0 | 4.31 | -0.97 | 0.03 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 13.00 | 5.10 | 6.60 | 6.29 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.98 | 0.02 | 0.00 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 6.10 | 7.80 | 6.92 | -0.63 | -8.35% | 2 | 2 | 3.99 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 7.20 | 8.80 | 7.81 | % | 2 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 16.00 | 8.10 | 9.80 | 8.83 | 0.00 | 0.00% | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:03 PM EST |