Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $98.06 as of 10/17/2024 10:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.30 | 39.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 32.70 | 33.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 27.60 | 29.00 | 26.20 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 21.30 | 23.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 76.00 | 20.10 | 22.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 19.20 | 21.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 20.00 | 20.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 79.00 | 17.20 | 19.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 17.90 | 18.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 81.00 | 15.40 | 17.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 82.00 | 14.20 | 16.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 14.90 | 15.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 84.00 | 13.90 | 14.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 12.90 | 13.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 86.00 | 11.90 | 12.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 87.00 | 10.90 | 11.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 88.00 | 8.30 | 10.90 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 89.00 | 7.20 | 9.70 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 90.00 | 8.10 | 8.80 | 8.60 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.95 | 0.02 | -0.05 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 7.20 | 7.80 | % | 0 | 0 | 0.49 | 0.93 | 0.03 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 92.00 | 6.30 | 6.60 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.90 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 5.10 | 5.80 | % | 0 | 0 | 0.28 | 0.86 | 0.04 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 94.00 | 4.60 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.81 | 0.05 | -0.10 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 3.80 | 4.10 | 4.12 | -0.38 | -8.45% | 3 | 41 | 0.34 | 0.76 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 3.10 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 252 | 0.45 | 0.69 | 0.07 | -0.12 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 2.45 | 2.65 | 3.03 | -0.87 | -22.31% | 3 | 15 | 0.33 | 0.61 | 0.08 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 98.00 | 1.95 | 2.10 | 2.05 | -0.30 | -12.77% | 2 | 20 | 0.33 | 0.53 | 0.08 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 1.45 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.44 | 0.08 | -0.13 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 1.05 | 1.20 | 1.69 | +0.29 | +20.72% | 2 | 174 | 0.33 | 0.36 | 0.08 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 0.75 | 0.90 | 1.05 | -0.10 | -8.70% | 1 | 81 | 0.33 | 0.29 | 0.07 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 102.00 | 0.55 | 0.65 | 0.65 | -0.18 | -21.69% | 32 | 25 | 0.33 | 0.23 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 103.00 | 0.30 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.17 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 104.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 2 | 16 | 0.34 | 0.13 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 105.00 | 0.15 | 0.30 | 0.22 | -0.23 | -51.12% | 6 | 60 | 0.34 | 0.09 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 0.10 | 0.25 | 0.20 | -0.40 | -66.67% | 8 | 14 | 0.35 | 0.07 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 107.00 | 0.05 | 0.15 | 0.16 | +0.01 | +6.67% | 1 | 5 | 0.34 | 0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 108.00 | 0.00 | 0.10 | 0.15 | -0.16 | -51.62% | 1 | 71 | 0.37 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 109.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 88 | 0.49 | 0.01 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 111.00 | 0.00 | 1.60 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.12 | -0.38 | -76.00% | 2 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 113.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 114.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 1.80 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.85 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 110 | 210 | 1.02 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 1.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 1.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 0.00 | 1.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 84.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.18 | +0.02 | +12.50% | 1 | 84 | 1.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 86.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 87.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 88.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.02 | 0.01 | -0.03 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 89.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.43 | -0.03 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 146 | 0.35 | -0.05 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 91.00 | 0.10 | 0.40 | 0.23 | -0.02 | -8.00% | 2 | 28 | 0.35 | -0.07 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 92.00 | 0.20 | 0.30 | 0.27 | -0.08 | -22.86% | 15 | 241 | 0.35 | -0.10 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 93.00 | 0.35 | 0.45 | 0.30 | +0.02 | +7.15% | 10 | 52 | 0.36 | -0.14 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 94.00 | 0.50 | 0.60 | 0.50 | +0.15 | +42.86% | 3 | 20 | 0.35 | -0.19 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 34 | 94 | 0.34 | -0.24 | 0.06 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 96.00 | 0.95 | 1.10 | 0.70 | -0.48 | -40.68% | 53 | 10 | 0.34 | -0.31 | 0.07 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 97.00 | 1.30 | 1.45 | 0.97 | -0.53 | -35.34% | 3 | 18 | 0.33 | -0.39 | 0.08 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 98.00 | 1.75 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.47 | 0.08 | -0.13 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 99.00 | 2.25 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.56 | 0.08 | -0.13 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 100.00 | 2.85 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.64 | 0.08 | -0.12 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 101.00 | 3.50 | 4.10 | % | 0 | 0 | 0.39 | -0.71 | 0.07 | -0.11 | 10/17/2024 3:59:52 PM EST | |||
| 102.00 | 4.30 | 4.60 | 4.11 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.77 | 0.06 | -0.10 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 103.00 | 5.10 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.83 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 104.00 | 5.90 | 6.40 | % | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 105.00 | 6.50 | 7.20 | 6.38 | -1.42 | -18.21% | 4 | 4 | 0.42 | -0.91 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 106.00 | 7.50 | 9.30 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 107.00 | 8.60 | 9.60 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 108.00 | 9.60 | 10.30 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 109.00 | 10.30 | 11.10 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 110.00 | 11.60 | 12.50 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 111.00 | 12.60 | 15.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 112.00 | 13.50 | 16.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 113.00 | 14.40 | 15.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 114.00 | 15.40 | 16.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 115.00 | 16.40 | 17.30 | 15.50 | -2.70 | -14.84% | 1 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 120.00 | 21.50 | 22.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 125.00 | 26.20 | 27.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 130.00 | 30.50 | 33.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 135.00 | 36.10 | 37.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 140.00 | 41.00 | 42.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 145.00 | 46.20 | 47.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 150.00 | 51.10 | 52.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |