Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $11.41 as of 8/18/2025 11:29:52 AM 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 | 10.00 | 11.50 | 10.75 | % | 10.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 2.00 | 9.00 | 10.50 | 9.75 | % | 4.88 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 3.00 | 7.80 | 9.30 | 8.55 | % | 2.85 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 4.00 | 6.80 | 8.30 | 7.55 | % | 1.89 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 5.00 | 5.90 | 7.40 | 6.65 | % | 1.33 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 6.00 | 5.30 | 6.60 | 5.95 | % | 0.99 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 7.00 | 4.30 | 5.20 | 4.75 | % | 0.68 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 8.00 | 3.40 | 4.40 | 3.90 | % | 0.49 | 0 | 0 | 1.80 | 0.98 | 0.04 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 9.00 | 2.60 | 2.95 | 2.78 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.02 | 0.90 | 0.08 | 0.00 | 8/15/2025 | 8/18/2025 10:58:55 AM EST |
| 10.00 | 1.50 | 2.25 | 1.88 | % | 0.19 | 0 | 0 | 0.99 | 0.78 | 0.12 | -0.01 | 8/18/2025 10:58:55 AM EST | |||
| 11.00 | 1.10 | 1.50 | 1.30 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.71 | 0.62 | 0.15 | -0.01 | 8/14/2025 | 8/18/2025 10:58:55 AM EST |
| 12.00 | 0.65 | 0.95 | 0.80 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.68 | 0.48 | 0.15 | -0.01 | 8/14/2025 | 8/18/2025 10:58:55 AM EST |
| 13.00 | 0.35 | 0.65 | 0.50 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.69 | 0.35 | 0.13 | -0.01 | 8/12/2025 | 8/18/2025 10:58:55 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | 0.24 | 0.11 | -0.01 | 8/12/2025 | 8/18/2025 10:58:55 AM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.96 | 0.16 | 0.09 | -0.01 | 8/11/2025 | 8/18/2025 10:58:55 AM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.04 | 0.11 | 0.07 | -0.01 | 8/12/2025 | 8/18/2025 10:58:55 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.29 | 0.07 | 0.05 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.04 | 0.03 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.02 | 0.02 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | -0.02 | 0.04 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.30 | -0.10 | 0.08 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 10.00 | 0.25 | 0.45 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.70 | -0.22 | 0.12 | -0.01 | 8/12/2025 | 8/18/2025 10:58:55 AM EST |
| 11.00 | 0.60 | 0.85 | 0.73 | % | 0.07 | 0 | 0 | 0.66 | -0.38 | 0.15 | -0.01 | 8/18/2025 10:58:55 AM EST | |||
| 12.00 | 1.10 | 1.65 | 1.38 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -0.52 | 0.15 | -0.01 | 8/7/2025 | 8/18/2025 10:58:55 AM EST |
| 13.00 | 1.70 | 2.45 | 2.08 | % | 0.16 | 0 | 0 | 0.74 | -0.65 | 0.13 | -0.01 | 8/18/2025 10:58:55 AM EST | |||
| 14.00 | 2.30 | 3.40 | 2.85 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | -0.76 | 0.11 | -0.01 | 8/7/2025 | 8/18/2025 10:58:55 AM EST |
| 15.00 | 3.20 | 4.20 | 3.70 | % | 0.25 | 0 | 0 | 1.16 | -0.84 | 0.09 | -0.01 | 8/18/2025 10:58:55 AM EST | |||
| 16.00 | 4.00 | 5.00 | 4.50 | % | 0.28 | 0 | 0 | 1.13 | -0.89 | 0.07 | -0.01 | 8/18/2025 10:58:55 AM EST | |||
| 17.00 | 5.20 | 6.60 | 5.90 | % | 0.35 | 0 | 0 | 1.72 | -0.93 | 0.05 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 18.00 | 6.20 | 7.50 | 6.85 | % | 0.38 | 0 | 0 | 1.77 | -0.96 | 0.03 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 19.00 | 7.10 | 8.50 | 7.80 | % | 0.41 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | % | 0.44 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 21.00 | 9.10 | 10.40 | 9.75 | % | 0.46 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 22.00 | 10.00 | 11.50 | 10.75 | % | 0.49 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 23.00 | 11.00 | 12.70 | 11.85 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 24.00 | 12.00 | 13.70 | 12.85 | % | 0.54 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST | |||
| 25.00 | 13.10 | 14.70 | 13.90 | % | 0.56 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:55 AM EST |