Options Chain for SKYWATER TECHNOLOGY INC COM (SKYT) - $9.25 as of 4/26/2024 3:46:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 9.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 4.50 | 5.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 2.35 | 4.20 | % | 0 | 0 | 4.71 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 2.05 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.90 | 0.08 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 1.05 | 1.25 | 1.12 | +0.37 | +49.34% | 4 | 55 | 0.91 | 0.69 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.65 | 0.70 | 0.65 | +0.15 | +30.00% | 106 | 406 | 0.82 | 0.50 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 0.30 | 0.40 | 0.32 | +0.07 | +28.00% | 473 | 572 | 0.82 | 0.31 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 28 | 122 | 0.89 | 0.12 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.04 | 0.04 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.03 | 0.02 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 1 | 85 | 0.95 | -0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 1 | 90 | 0.87 | -0.31 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.75 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 182 | 0.81 | -0.50 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 1.55 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 63 | 0.87 | -0.69 | 0.18 | -0.02 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 2.85 | 3.20 | % | 0 | 0 | 1.14 | -0.88 | 0.11 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 4.20 | 4.60 | % | 0 | 0 | 2.19 | -0.96 | 0.04 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 5.00 | 5.60 | % | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 5.90 | 6.50 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 6.40 | 9.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 9.90 | 11.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 12.40 | 13.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |