Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $11.99 as of 8/29/2025 9:10:08 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 | 10.10 | 12.30 | 11.20 | % | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 9.50 | 11.30 | 10.40 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 8.50 | 10.30 | 9.40 | % | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 7.50 | 9.40 | 8.45 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 6.50 | 8.40 | 7.45 | 7.19 | 0.00 | 0.00% | 1.49 | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 6.00 | 7.90 | 6.95 | % | 1.26 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 5.50 | 7.40 | 6.45 | % | 1.07 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.50 | 5.10 | 6.90 | 6.00 | % | 0.92 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 4.10 | 6.40 | 5.25 | 3.23 | 0.00 | 0.00% | 0.75 | 0 | 40 | 6.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 4.10 | 5.90 | 5.00 | % | 0.67 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 3.20 | 5.40 | 4.30 | 4.44 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 8.50 | 2.55 | 4.50 | 3.53 | % | 0.42 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 2.85 | 3.90 | 3.38 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.74 | 1.00 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 9.50 | 2.35 | 3.00 | 2.68 | % | 0.28 | 0 | 0 | 2.52 | 0.99 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 1.90 | 2.65 | 2.28 | 0.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.48 | 0.98 | 0.05 | -0.01 | 8/1/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 1.45 | 1.60 | 1.53 | % | 0.15 | 0 | 0 | 1.03 | 0.92 | 0.13 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 1.05 | 1.15 | 1.10 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.64 | 0.83 | 0.23 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.60 | 0.70 | 0.33 | -0.03 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.34 | -45.95% | 0.03 | 3 | 344 | 0.59 | 0.52 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.21 | -0.25 | -54.35% | 0.02 | 14 | 98 | 0.63 | 0.34 | 0.34 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.13 | -50.00% | 0.01 | 21 | 106 | 0.71 | 0.21 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 200 | 17 | 0.77 | 0.13 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.32 | 0.06 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.97 | 0.02 | 0.04 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.78 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.90 | 0.45 | % | 0.08 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.25 | -0.02 | 0.05 | -0.01 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | -0.08 | 0.13 | -0.02 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.67 | -0.17 | 0.23 | -0.03 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 11.50 | 0.20 | 0.25 | 0.23 | 0.27 | +0.07 | +35.00% | 0.02 | 1 | 6 | 0.67 | -0.30 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.16 | +55.18% | 0.04 | 3 | 21 | 0.65 | -0.48 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.68 | -0.66 | 0.34 | -0.03 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 13.00 | 1.10 | 1.20 | 1.15 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.82 | -0.79 | 0.25 | -0.02 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 13.50 | 1.55 | 1.65 | 1.60 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.87 | 0.17 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 14.00 | 2.00 | 2.15 | 2.08 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.30 | -0.94 | 0.09 | -0.01 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 14.50 | 2.45 | 3.70 | 3.08 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.04 | -0.98 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 15.00 | 2.90 | 4.40 | 3.65 | % | 0.24 | 0 | 0 | 3.55 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.50 | 3.40 | 4.90 | 4.15 | % | 0.27 | 0 | 0 | 3.73 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 16.00 | 3.90 | 5.40 | 4.65 | % | 0.29 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 16.50 | 4.40 | 5.90 | 5.15 | % | 0.31 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.40 | 5.65 | % | 0.33 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 5.40 | 6.90 | 6.15 | % | 0.35 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 18.50 | 6.40 | 7.90 | 7.15 | % | 0.39 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | % | 0.40 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 19.50 | 7.40 | 8.80 | 8.10 | % | 0.42 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 7.90 | 9.40 | 8.65 | % | 0.43 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.50 | 8.40 | 9.50 | 8.95 | % | 0.44 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 21.00 | 8.90 | 10.30 | 9.60 | % | 0.46 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 21.50 | 9.40 | 10.90 | 10.15 | % | 0.47 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.00 | 9.90 | 11.40 | 10.65 | % | 0.48 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 10.40 | 11.90 | 11.15 | % | 0.50 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.00 | 10.90 | 12.40 | 11.65 | % | 0.51 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 23.50 | 11.40 | 12.90 | 12.15 | % | 0.52 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 24.00 | 11.90 | 13.40 | 12.65 | % | 0.53 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 12.90 | 14.40 | 13.65 | % | 0.55 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |