Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $9.00 as of 5/27/2025 2:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.30 | 7.90 | 7.58 | +0.03 | +0.40% | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 2.50 | 6.80 | 7.50 | 6.86 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 3.00 | 6.20 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.50 | 5.70 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 5.20 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.50 | 4.70 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 4.20 | 4.70 | 4.80 | +2.10 | +77.78% | 2 | 200 | 7.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 5.50 | 3.70 | 4.20 | 4.40 | % | 2 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 6.00 | 3.20 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.50 | 2.80 | 4.00 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 2.30 | 3.70 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 1.80 | 2.25 | 2.19 | +1.59 | +265.00% | 1 | 21 | 3.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 1.30 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 17 | 3.08 | 0.99 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 8.50 | 0.85 | 1.00 | 0.90 | +0.05 | +5.89% | 304 | 317 | 1.09 | 0.92 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.45 | 0.55 | 0.60 | +0.27 | +81.82% | 98 | 215 | 0.78 | 0.76 | 0.43 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 9.50 | 0.15 | 0.30 | 0.26 | +0.09 | +52.95% | 68 | 147 | 0.79 | 0.48 | 0.59 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.10 | 0.15 | 0.08 | -0.02 | -20.00% | 208 | 919 | 0.82 | 0.22 | 0.46 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 28 | 1 | 1.17 | 0.07 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | % | 50 | 0 | 1.22 | 0.02 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 11.50 | 0.00 | 0.60 | % | 0 | 0 | 3.61 | 0.00 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 506 | 4.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 2.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 301 | 2.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.73 | -0.01 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 167 | 1.02 | -0.08 | 0.19 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 0.05 | 0.15 | 0.20 | -0.20 | -50.00% | 8 | 68 | 0.77 | -0.24 | 0.43 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 9.50 | 0.25 | 0.40 | 0.21 | -0.84 | -80.00% | 1 | 1 | 0.79 | -0.52 | 0.59 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.65 | 0.75 | 2.69 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.78 | 0.46 | -0.03 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 10.50 | 0.90 | 1.30 | % | 0 | 0 | 1.85 | -0.93 | 0.22 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 11.00 | 1.40 | 2.10 | % | 0 | 0 | 3.20 | -0.98 | 0.07 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 11.50 | 1.90 | 2.60 | % | 0 | 0 | 3.57 | -1.00 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 12.00 | 2.40 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 2.90 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 3.40 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 4.30 | 5.80 | 6.48 | 0.00 | 0.00% | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 5.30 | 6.60 | % | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 6.00 | 7.40 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 7.20 | 9.60 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |