Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $9.00 as of 5/27/2025 3:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 8.60 | 10.46 | 0.00 | 0.00% | 0 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:59:02 PM EST |
| 2.00 | 7.30 | 7.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 3.00 | 6.30 | 7.10 | 6.72 | % | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 4.00 | 5.40 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 374 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:02 PM EST |
| 5.00 | 4.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 134 | 1.38 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 6.00 | 3.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.96 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 7.00 | 2.55 | 2.75 | 2.95 | +0.60 | +25.54% | 1 | 276 | 0.71 | 0.89 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 8.00 | 1.70 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 329 | 0.70 | 0.78 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 9.00 | 1.05 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 329 | 0.71 | 0.63 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 0.70 | 0.85 | 0.80 | +0.17 | +26.99% | 8 | 275 | 0.68 | 0.47 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 11.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 20 | 108 | 0.68 | 0.33 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 12.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 171 | 0.69 | 0.22 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 13.00 | 0.10 | 0.20 | 0.18 | -0.03 | -14.29% | 2 | 937 | 0.68 | 0.14 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.14 | +0.04 | +40.00% | 20 | 111 | 0.70 | 0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 347 | 0.75 | 0.05 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 746 | 1.04 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 5/27/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.73 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.90 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.98 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 103 | 1.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.85 | 6.01 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 304 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1,039 | 2.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.85 | 1.88 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.85 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:59:02 PM EST |
| 32.00 | 0.00 | 0.85 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 0.85 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.85 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:59:02 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 | 5/27/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 314 | 2.28 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 6.00 | 0.10 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 133 | 1.26 | -0.04 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 7.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 121 | 0.72 | -0.11 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 79 | 0.71 | -0.22 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 9.00 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 99 | 0.72 | -0.37 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 1.20 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 106 | 0.69 | -0.53 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 11.00 | 1.85 | 2.20 | 4.23 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.67 | 0.15 | -0.01 | 3/31/2025 | 5/27/2025 2:59:02 PM EST |
| 12.00 | 2.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 60 | 0.70 | -0.78 | 0.12 | -0.01 | 1/31/2025 | 5/27/2025 2:59:02 PM EST |
| 13.00 | 3.60 | 3.80 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.86 | 0.09 | -0.01 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 14.00 | 4.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.92 | 0.06 | 0.00 | 1/10/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 5.40 | 5.80 | 8.30 | 0.00 | 0.00% | 0 | 32 | 1.02 | -0.95 | 0.04 | 0.00 | 4/16/2025 | 5/27/2025 2:59:02 PM EST |
| 16.00 | 6.40 | 6.80 | % | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 7.30 | 7.70 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 8.30 | 8.70 | % | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 19.00 | 9.50 | 9.80 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 20.00 | 10.50 | 10.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.00 | 11.40 | 11.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 22.00 | 12.30 | 12.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 23.00 | 13.50 | 13.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 24.00 | 14.30 | 15.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 15.30 | 15.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 26.00 | 16.40 | 16.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 27.00 | 17.50 | 17.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 28.00 | 18.50 | 19.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 29.00 | 19.50 | 19.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 20.50 | 20.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 31.00 | 21.40 | 22.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 32.00 | 22.50 | 22.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 33.00 | 23.40 | 23.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 34.00 | 24.30 | 24.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 25.30 | 25.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 36.00 | 26.30 | 27.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 37.00 | 27.20 | 28.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 38.00 | 28.30 | 29.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |