Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $83.43 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.40 | 24.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 17.80 | 19.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 12.70 | 14.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 71.00 | 11.50 | 13.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 10.50 | 12.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 9.50 | 11.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 74.00 | 8.70 | 10.40 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 7.60 | 9.50 | 9.49 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.98 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 6.80 | 8.40 | % | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 77.00 | 6.30 | 7.20 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 78.00 | 5.30 | 6.20 | % | 0 | 0 | 0.50 | 0.92 | 0.04 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 79.00 | 4.50 | 5.10 | % | 0 | 0 | 0.41 | 0.88 | 0.05 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 3.60 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.82 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 81.00 | 3.00 | 3.50 | % | 0 | 0 | 0.31 | 0.75 | 0.08 | -0.08 | 11/20/2024 4:00:02 PM EST | |||
| 82.00 | 2.35 | 2.80 | 2.02 | % | 1 | 0 | 0.32 | 0.67 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 83.00 | 1.85 | 2.10 | 1.65 | -0.39 | -19.12% | 3 | 67 | 0.30 | 0.57 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 84.00 | 1.30 | 1.50 | 1.15 | -0.49 | -29.88% | 1 | 8 | 0.30 | 0.47 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.90 | 1.10 | 0.69 | -0.39 | -36.12% | 5 | 118 | 0.30 | 0.37 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 86.00 | 0.60 | 0.80 | 0.69 | -0.31 | -31.00% | 2,398 | 55 | 0.31 | 0.28 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 87.00 | 0.35 | 0.55 | 0.93 | 0.00 | 0.00% | 0 | 97 | 0.30 | 0.20 | 0.07 | -0.06 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 88.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 2,406 | 2,414 | 0.31 | 0.14 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 89.00 | 0.15 | 0.30 | 0.15 | -0.26 | -63.42% | 60 | 42 | 0.32 | 0.10 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.10 | 0.45 | 0.15 | -0.10 | -40.00% | 500 | 73 | 0.36 | 0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 91.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 92.00 | 0.05 | 0.20 | 0.07 | -0.14 | -66.67% | 8 | 95 | 0.37 | 0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 93.00 | 0.00 | 0.15 | 1.66 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.02 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 94.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 74 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 96.00 | 0.00 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 97.00 | 0.00 | 2.10 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 98.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 99.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 135 | 0.55 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 101.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 102.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 106.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 108.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 72 | 1.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 109.00 | 0.00 | 1.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 111.00 | 0.00 | 1.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.05 | % | 6 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 130.00 | 0.00 | 0.40 | 0.05 | % | 233 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | -0.17 | -62.97% | 3 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.11 | -0.04 | -26.67% | 3 | 846 | 0.45 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | -0.03 | 0.02 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 77.00 | 0.10 | 0.20 | 0.10 | % | 3 | 0 | 0.39 | -0.05 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 78.00 | 0.00 | 0.45 | 0.27 | +0.02 | +8.00% | 23 | 2 | 0.50 | -0.08 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 79.00 | 0.20 | 0.35 | % | 0 | 0 | 0.32 | -0.12 | 0.05 | -0.06 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 0.40 | 0.50 | 0.55 | +0.10 | +22.23% | 3 | 173 | 0.33 | -0.18 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 81.00 | 0.55 | 0.70 | 0.93 | +0.30 | +47.62% | 2 | 1 | 0.31 | -0.25 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 82.00 | 0.85 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.33 | 0.09 | -0.09 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 83.00 | 1.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.43 | 0.10 | -0.10 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 84.00 | 1.80 | 1.95 | 2.40 | +0.55 | +29.73% | 2 | 1 | 0.32 | -0.53 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 2.35 | 2.70 | 3.00 | +0.45 | +17.65% | 2 | 189 | 0.33 | -0.63 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 86.00 | 2.65 | 3.50 | 3.26 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.72 | 0.09 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 87.00 | 3.50 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.80 | 0.07 | -0.06 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 88.00 | 4.50 | 5.10 | 4.57 | 0.00 | 0.00% | 0 | 54 | 0.40 | -0.86 | 0.06 | -0.05 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 89.00 | 5.50 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.90 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 6.10 | 7.30 | 6.02 | 0.00 | 0.00% | 0 | 43 | 0.56 | -0.94 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 91.00 | 7.20 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.96 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 92.00 | 8.00 | 9.30 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.97 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 93.00 | 9.10 | 10.20 | 8.39 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 94.00 | 10.10 | 11.30 | 10.50 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 10.70 | 12.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 96.00 | 11.70 | 13.70 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 97.00 | 12.60 | 14.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 98.00 | 13.90 | 15.60 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 99.00 | 14.60 | 16.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 15.60 | 17.70 | 13.16 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 101.00 | 16.60 | 18.60 | 13.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 102.00 | 17.70 | 19.60 | 8.09 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 103.00 | 18.80 | 20.40 | 20.62 | +2.46 | +13.55% | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 104.00 | 19.70 | 21.50 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 20.70 | 22.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 106.00 | 21.70 | 23.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 107.00 | 22.70 | 24.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 108.00 | 23.80 | 25.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 109.00 | 23.80 | 27.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 25.00 | 28.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 111.00 | 25.90 | 29.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 30.30 | 33.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 35.50 | 37.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 40.60 | 42.80 | 29.10 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 45.50 | 47.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 50.40 | 52.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 54.80 | 58.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |