Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $7.06 as of 3/28/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 4.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 3.80 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.50 | 3.30 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 2.80 | 4.40 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.50 | 1.60 | 3.90 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 1.90 | 3.40 | 5.50 | 0.00 | 0.00% | 0 | 30 | 7.18 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 1.40 | 2.75 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.90 | 1.55 | % | 0 | 0 | 2.73 | 0.97 | 0.21 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.60 | 0.80 | % | 0 | 0 | 1.38 | 0.80 | 0.43 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.25 | 0.45 | 0.35 | % | 16 | 0 | 0.92 | 0.54 | 0.57 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 7.50 | 0.05 | 0.20 | 0.13 | % | 8 | 0 | 0.73 | 0.28 | 0.46 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 8.00 | 0.00 | 0.25 | 0.03 | -0.27 | -90.00% | 5 | 30 | 1.53 | 0.11 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 2 | 47 | 2.57 | 0.03 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 140 | 1.29 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.12 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.90 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.90 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 4.39 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.74 | -0.03 | 0.21 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.83 | -0.20 | 0.43 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.46 | 0.57 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.50 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.72 | 0.46 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.50 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 390 | 1.18 | -0.89 | 0.25 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 1.35 | 2.40 | % | 0 | 0 | 3.88 | -0.97 | 0.10 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 1.85 | 3.30 | 1.18 | 0.00 | 0.00% | 0 | 1 | 5.24 | -0.99 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 2.05 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.80 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 2.55 | 4.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 3.80 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 3.50 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 4.60 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 5.30 | 6.90 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 5.50 | 7.40 | 5.38 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 6.30 | 7.90 | 5.98 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 6.80 | 8.40 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 7.90 | 9.40 | 7.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 8.60 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 9.10 | 11.40 | 9.61 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 10.80 | 12.40 | 10.46 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 11.10 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 12.80 | 14.40 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 13.00 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |