Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $35.97 as of 6/18/2026 3:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.60 | 16.85 | % | 0.84 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 23.00 | 12.10 | 15.60 | 13.85 | % | 0.60 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 24.00 | 11.10 | 14.60 | 12.85 | % | 0.54 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 25.00 | 10.10 | 13.70 | 11.90 | 10.28 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:59:00 PM EST |
| 26.00 | 9.10 | 12.60 | 10.85 | % | 0.42 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 27.00 | 8.10 | 11.50 | 9.80 | % | 0.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 28.00 | 7.10 | 10.60 | 8.85 | % | 0.32 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 29.00 | 6.10 | 9.50 | 7.80 | % | 0.27 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 30.00 | 5.10 | 8.60 | 6.85 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 31.00 | 4.10 | 7.70 | 5.90 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 31.50 | 3.60 | 7.10 | 5.35 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.01 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 32.00 | 3.30 | 5.80 | 4.55 | 4.34 | % | 0.14 | 34 | 0 | 1.47 | 0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 2:59:00 PM EST | |
| 32.50 | 2.75 | 6.20 | 4.48 | % | 0.14 | 0 | 0 | 1.43 | 0.97 | 0.04 | -0.01 | 6/18/2026 2:59:00 PM EST | |||
| 33.00 | 2.30 | 5.00 | 3.65 | 3.36 | % | 0.11 | 34 | 0 | 1.28 | 0.95 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 2:59:00 PM EST | |
| 33.50 | 1.80 | 4.00 | 2.90 | % | 0.09 | 0 | 0 | 1.23 | 0.91 | 0.08 | -0.02 | 6/18/2026 2:59:00 PM EST | |||
| 34.00 | 1.60 | 4.70 | 3.15 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | 0.86 | 0.11 | -0.03 | 5/11/2026 | 6/18/2026 2:59:00 PM EST |
| 34.50 | 0.95 | 3.40 | 2.18 | % | 0.06 | 0 | 0 | 1.23 | 0.78 | 0.14 | -0.04 | 6/18/2026 2:59:00 PM EST | |||
| 35.00 | 0.60 | 2.50 | 1.55 | 1.49 | -0.90 | -37.66% | 0.04 | 30 | 6 | 0.80 | 0.71 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 2:59:00 PM EST |
| 36.00 | 0.85 | 2.15 | 1.50 | 0.91 | % | 0.04 | 1 | 0 | 0.41 | 0.51 | 0.21 | -0.05 | 6/18/2026 | 6/18/2026 2:59:00 PM EST | |
| 37.00 | 0.05 | 1.15 | 0.60 | 0.70 | -0.25 | -26.32% | 0.02 | 155 | 6 | 0.50 | 0.32 | 0.18 | -0.04 | 6/18/2026 | 6/18/2026 2:59:00 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.17 | 0.13 | -0.03 | 5/29/2026 | 6/18/2026 2:59:00 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.08 | 0.07 | -0.02 | 6/5/2026 | 6/18/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 6/18/2026 2:59:00 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:59:00 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 2:59:00 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:00 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 46.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:59:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:59:00 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 2:59:00 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.02 | 0.00 | 5/27/2026 | 6/18/2026 2:59:00 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.04 | -0.01 | 6/18/2026 2:59:00 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.93 | -0.05 | 0.06 | -0.01 | 6/18/2026 2:59:00 PM EST | |||
| 33.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.08 | -0.02 | 6/18/2026 2:59:00 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.14 | 0.11 | -0.03 | 6/8/2026 | 6/18/2026 2:59:00 PM EST |
| 34.50 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.22 | 0.14 | -0.04 | 6/8/2026 | 6/18/2026 2:59:00 PM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.40 | +0.04 | +11.12% | 0.01 | 3 | 3 | 0.43 | -0.29 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 2:59:00 PM EST |
| 36.00 | 0.15 | 1.80 | 0.98 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.49 | 0.21 | -0.05 | 6/10/2026 | 6/18/2026 2:59:00 PM EST |
| 37.00 | 0.15 | 2.75 | 1.45 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | -0.68 | 0.18 | -0.04 | 6/8/2026 | 6/18/2026 2:59:00 PM EST |
| 38.00 | 0.60 | 3.60 | 2.10 | % | 0.06 | 0 | 0 | 1.24 | -0.83 | 0.13 | -0.03 | 6/18/2026 2:59:00 PM EST | |||
| 39.00 | 1.25 | 4.40 | 2.83 | % | 0.07 | 0 | 0 | 1.35 | -0.92 | 0.07 | -0.02 | 6/18/2026 2:59:00 PM EST | |||
| 40.00 | 1.95 | 5.20 | 3.58 | % | 0.09 | 0 | 0 | 1.54 | -0.97 | 0.03 | -0.01 | 6/18/2026 2:59:00 PM EST | |||
| 41.00 | 3.10 | 6.10 | 4.60 | % | 0.11 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 42.00 | 3.50 | 7.10 | 5.30 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 43.00 | 4.50 | 8.00 | 6.25 | % | 0.15 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 44.00 | 6.00 | 9.10 | 7.55 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 45.00 | 7.00 | 10.00 | 8.50 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 46.00 | 7.40 | 11.00 | 9.20 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 47.00 | 9.00 | 12.00 | 10.50 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST | |||
| 48.00 | 10.00 | 13.00 | 11.50 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:00 PM EST |