Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $9.94 as of 7/11/2025 8:56:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.30 | 8.75 | 7.50 | 0.00 | 0.00% | 8.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 7.20 | 8.70 | 7.95 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 6.20 | 7.70 | 6.95 | 6.72 | 0.00 | 0.00% | 2.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:48 PM EST |
| 3.50 | 5.70 | 7.20 | 6.45 | % | 1.84 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 4.90 | 7.20 | 6.05 | 5.60 | 0.00 | 0.00% | 1.51 | 0 | 373 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 4.90 | 6.10 | 5.50 | % | 1.22 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 4.30 | 5.30 | 4.80 | 5.10 | 0.00 | 0.00% | 0.96 | 0 | 90 | 5.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 3.90 | 5.10 | 4.50 | % | 0.82 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 3.40 | 4.60 | 4.00 | 4.60 | 0.00 | 0.00% | 0.67 | 0 | 6 | 4.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 2.90 | 4.10 | 3.50 | % | 0.54 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | 3.59 | 0.00 | 0.00% | 0.44 | 0 | 234 | 3.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 2.25 | 2.85 | 2.55 | % | 0.34 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 1.90 | 2.45 | 2.18 | 2.65 | 0.00 | 0.00% | 0.27 | 0 | 311 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 1.30 | 1.85 | 1.58 | 1.37 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.35 | 0.98 | 0.07 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 255 | 0.90 | 0.90 | 0.22 | -0.01 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.50 | 0.65 | 0.58 | 0.66 | -0.04 | -5.72% | 0.06 | 4 | 403 | 0.63 | 0.71 | 0.42 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.21 | -34.43% | 0.03 | 4 | 277 | 0.59 | 0.46 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.18 | -0.45 | -71.43% | 0.01 | 9 | 37 | 0.60 | 0.24 | 0.41 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 155 | 281 | 0.88 | 0.10 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.01 | 11 | 14 | 1.10 | 0.04 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 25 | 291 | 1.14 | 0.01 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 746 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.76 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.32 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 6.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 304 | 4.34 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 5.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 6.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/11/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 314 | 3.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 134 | 5.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 121 | 4.08 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 113 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.89 | -0.02 | 0.07 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 106 | 0.79 | -0.10 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 125 | 5 | 0.57 | -0.29 | 0.42 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.07 | +35.00% | 0.03 | 41 | 351 | 0.49 | -0.54 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.60 | 0.75 | 0.68 | 0.75 | +0.20 | +36.37% | 0.06 | 2 | 6 | 0.49 | -0.76 | 0.41 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 1.00 | 1.35 | 1.18 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.78 | -0.90 | 0.24 | -0.01 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 1.40 | 1.90 | 1.65 | % | 0.14 | 0 | 0 | 1.36 | -0.96 | 0.11 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 1.85 | 2.30 | 2.08 | 2.09 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.32 | -0.99 | 0.04 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 2.35 | 2.95 | 2.65 | 2.60 | +0.60 | +30.00% | 0.21 | 5 | 5 | 1.34 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 2.90 | 3.50 | 3.20 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 4.00 | 4.90 | 4.45 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 4.90 | 6.30 | 5.60 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 30 | 2.56 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 5.90 | 6.50 | 6.20 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 17.00 | 6.90 | 7.90 | 7.40 | % | 0.44 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 18.00 | 7.80 | 8.30 | 8.05 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 8.80 | 9.60 | 9.20 | % | 0.48 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 10.80 | 11.50 | 11.15 | 10.65 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 11.80 | 12.30 | 12.05 | % | 0.55 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 12.80 | 14.10 | 13.45 | % | 0.58 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 13.80 | 14.50 | 14.15 | % | 0.59 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 14.80 | 16.20 | 15.50 | % | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 26.00 | 16.00 | 16.50 | 16.25 | % | 0.62 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 16.80 | 17.50 | 17.15 | % | 0.64 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 17.90 | 19.30 | 18.60 | % | 0.66 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 18.90 | 19.40 | 19.15 | % | 0.66 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 19.90 | 21.00 | 20.45 | % | 0.68 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 20.80 | 22.00 | 21.40 | % | 0.69 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 21.80 | 22.50 | 22.15 | % | 0.69 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 22.90 | 23.70 | 23.30 | % | 0.71 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 23.80 | 25.30 | 24.55 | % | 0.72 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 24.80 | 26.30 | 25.55 | % | 0.73 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 25.80 | 26.40 | 26.10 | % | 0.73 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 26.80 | 27.40 | 27.10 | % | 0.73 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 27.80 | 28.40 | 28.10 | % | 0.74 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |