Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $28.78 as of 3/10/2026 5:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 15.90 | 14.30 | % | 0.95 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 19.00 | 8.70 | 11.80 | 10.25 | 10.21 | % | 0.54 | 1 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 20.00 | 7.80 | 10.90 | 9.35 | 9.30 | % | 0.47 | 1 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 21.00 | 6.90 | 9.90 | 8.40 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.00 | 5.80 | 8.40 | 7.10 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 4.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 23.00 | 4.50 | 7.50 | 6.00 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 9 | 4.35 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 23.50 | 4.40 | 7.20 | 5.80 | % | 0.25 | 0 | 0 | 4.37 | 1.00 | 0.01 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 24.00 | 3.80 | 6.80 | 5.30 | % | 0.22 | 0 | 0 | 4.25 | 0.99 | 0.01 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 24.50 | 3.40 | 6.20 | 4.80 | % | 0.20 | 0 | 0 | 3.90 | 0.98 | 0.02 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 25.00 | 2.80 | 5.30 | 4.05 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 25 | 3.21 | 0.97 | 0.03 | -0.03 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 25.50 | 2.55 | 4.90 | 3.73 | 3.85 | +0.92 | +31.40% | 0.15 | 1 | 1 | 3.11 | 0.95 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 26.00 | 2.10 | 4.50 | 3.30 | 3.38 | % | 0.13 | 1 | 0 | 3.00 | 0.92 | 0.07 | -0.06 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 26.50 | 1.55 | 3.60 | 2.58 | 2.78 | +0.34 | +13.94% | 0.10 | 2 | 1 | 2.35 | 0.88 | 0.10 | -0.08 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 27.00 | 0.90 | 3.20 | 2.05 | 2.33 | +0.34 | +17.09% | 0.08 | 2 | 1 | 2.24 | 0.83 | 0.13 | -0.09 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 27.50 | 0.60 | 3.40 | 2.00 | % | 0.07 | 0 | 0 | 2.72 | 0.76 | 0.16 | -0.11 | 3/10/2026 3:59:55 PM EST | |||
| 28.00 | 0.25 | 2.45 | 1.35 | % | 0.05 | 0 | 0 | 2.03 | 0.67 | 0.19 | -0.13 | 3/10/2026 3:59:55 PM EST | |||
| 28.50 | 0.10 | 1.50 | 0.80 | 1.24 | +0.64 | +106.67% | 0.03 | 57 | 72 | 1.35 | 0.57 | 0.20 | -0.13 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.79 | +0.29 | +58.00% | 0.02 | 5 | 37 | 1.39 | 0.47 | 0.21 | -0.13 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.40 | +0.20 | +100.00% | 0.01 | 70 | 25 | 0.95 | 0.37 | 0.20 | -0.12 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.05 | -33.34% | 0.01 | 26 | 70 | 1.32 | 0.28 | 0.17 | -0.10 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.28 | 0.20 | 0.14 | -0.08 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.94 | 0.14 | 0.11 | -0.07 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.61 | 0.09 | 0.08 | -0.05 | 2/26/2026 | 3/10/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.06 | 0.06 | -0.04 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.00 | 0.03 | 0.04 | -0.02 | 3/10/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.14 | 0.02 | 0.02 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.01 | 0.01 | -0.01 | 2/23/2026 | 3/10/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 36.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 38.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.01 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.46 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 3/10/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.06 | -0.02 | 0.02 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.55 | -0.03 | 0.03 | -0.03 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.24 | -0.05 | 0.05 | -0.04 | 3/10/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | -0.08 | 0.07 | -0.06 | 3/10/2026 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | -0.12 | 0.10 | -0.08 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.18 | -0.17 | 0.13 | -0.09 | 3/10/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.02 | 1 | 0 | 1.60 | -0.24 | 0.16 | -0.11 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.10 | -1.37 | -93.20% | 0.02 | 1 | 1 | 1.39 | -0.33 | 0.19 | -0.13 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.90 | 0.45 | 0.20 | -0.20 | -50.00% | 0.02 | 60 | 68 | 0.96 | -0.43 | 0.20 | -0.13 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.40 | 1.20 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.15 | -0.53 | 0.21 | -0.13 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 29.50 | 0.10 | 1.40 | 0.75 | 0.79 | -1.06 | -57.30% | 0.03 | 32 | 0 | 0.90 | -0.63 | 0.20 | -0.12 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 2.60 | 1.33 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.77 | -0.72 | 0.17 | -0.10 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 30.50 | 0.45 | 2.70 | 1.58 | % | 0.05 | 0 | 0 | 1.54 | -0.80 | 0.14 | -0.08 | 3/10/2026 3:59:55 PM EST | |||
| 31.00 | 0.95 | 3.50 | 2.23 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.00 | -0.86 | 0.11 | -0.07 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 31.50 | 1.60 | 3.60 | 2.60 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.73 | -0.91 | 0.08 | -0.05 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 32.00 | 1.60 | 4.40 | 3.00 | % | 0.09 | 0 | 0 | 2.19 | -0.94 | 0.06 | -0.04 | 3/10/2026 3:59:55 PM EST | |||
| 32.50 | 1.95 | 4.90 | 3.43 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.32 | -0.97 | 0.04 | -0.02 | 2/5/2026 | 3/10/2026 3:59:55 PM EST |
| 33.00 | 2.35 | 5.50 | 3.93 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.56 | -0.98 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 33.50 | 3.00 | 6.00 | 4.50 | % | 0.13 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 34.00 | 3.30 | 6.50 | 4.90 | % | 0.14 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 34.50 | 3.70 | 7.00 | 5.35 | % | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 35.00 | 4.20 | 7.50 | 5.85 | % | 0.17 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 35.50 | 4.60 | 8.00 | 6.30 | % | 0.18 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 36.00 | 5.10 | 8.50 | 6.80 | % | 0.19 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 36.50 | 5.80 | 9.00 | 7.40 | % | 0.20 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 37.00 | 6.20 | 9.50 | 7.85 | % | 0.21 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 37.50 | 6.60 | 10.00 | 8.30 | % | 0.22 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 38.00 | 7.10 | 10.50 | 8.80 | % | 0.23 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 38.50 | 7.60 | 11.00 | 9.30 | % | 0.24 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 40.00 | 9.10 | 12.40 | 10.75 | % | 0.27 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 45.00 | 14.30 | 17.30 | 15.80 | % | 0.35 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST |