Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $8.37 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 7.30 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 4.10 | 6.40 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 3.10 | 5.40 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 3.20 | 4.60 | 2.97 | 0.00 | 0.00% | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 6.00 | 2.20 | 2.60 | % | 0 | 0 | 2.47 | 0.96 | 0.09 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.75 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.81 | 0.15 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.55 | 0.90 | 0.78 | +0.24 | +44.45% | 7 | 139 | 0.60 | 0.61 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.25 | 0.35 | 0.35 | +0.12 | +52.18% | 180 | 252 | 0.59 | 0.40 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | +0.04 | +66.67% | 256 | 773 | 0.75 | 0.24 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.66 | 0.14 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.80 | 0.07 | 0.07 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 43 | 1.87 | 0.03 | 0.04 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 84 | 2.21 | 0.01 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 68 | 2.35 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 6.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | -0.04 | 0.09 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.19 | 0.15 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.39 | 0.21 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.80 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 73 | 1.70 | -0.60 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 1.60 | 1.90 | 1.73 | -0.55 | -24.13% | 1 | 31 | 1.75 | -0.76 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 2.45 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.86 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 2.60 | 3.80 | % | 0 | 0 | 2.01 | -0.93 | 0.07 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.40 | 4.80 | % | 0 | 0 | 2.31 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 4.50 | 5.80 | % | 0 | 0 | 2.13 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 5.50 | 7.70 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 6.70 | 7.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 7.60 | 8.90 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 8.60 | 9.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |