Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $7.26 as of 5/5/2025 9:12:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 2.00 | 4.20 | 6.40 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 3.00 | 4.20 | 5.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 4.00 | 3.20 | 4.20 | % | 0 | 0 | 1.66 | 0.97 | 0.02 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 5.00 | 2.35 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.89 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 6.00 | 1.60 | 1.80 | % | 0 | 0 | 0.97 | 0.78 | 0.12 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 1.00 | 1.20 | % | 0 | 0 | 0.93 | 0.62 | 0.16 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.60 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.45 | 0.17 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 9.00 | 0.35 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 126 | 0.90 | 0.31 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 10.00 | 0.15 | 0.30 | 0.34 | +0.02 | +6.25% | 2 | 1 | 0.89 | 0.20 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.13 | 0.09 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.08 | 0.07 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.05 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.03 | 0.03 | 0.00 | 5/5/2025 4:00:04 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 | 0.75 | % | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.99 | -0.11 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 6.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.22 | 0.12 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 7.00 | 0.70 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.38 | 0.16 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 8.00 | 1.25 | 1.40 | % | 0 | 0 | 0.87 | -0.55 | 0.17 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 2.00 | 2.15 | % | 0 | 0 | 0.88 | -0.69 | 0.15 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 2.85 | 3.00 | % | 0 | 0 | 0.89 | -0.80 | 0.12 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 11.00 | 3.70 | 3.90 | % | 0 | 0 | 0.82 | -0.87 | 0.09 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 4.70 | 5.10 | % | 0 | 0 | 1.25 | -0.92 | 0.07 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 5.70 | 6.60 | % | 0 | 0 | 1.22 | -0.95 | 0.05 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 14.00 | 6.60 | 7.80 | % | 0 | 0 | 2.63 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:04 PM EST |