Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $96.81 as of 10/22/2024 1:38:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.50 | 37.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 65.00 | 30.30 | 31.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 70.00 | 25.30 | 26.70 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 75.00 | 20.90 | 21.90 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 80.00 | 16.60 | 17.30 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.03 | 10/22/2024 12:58:44 PM EST | |||
| 85.00 | 12.10 | 12.60 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 86.00 | 11.10 | 12.10 | % | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 87.00 | 10.30 | 11.00 | % | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 88.00 | 9.60 | 10.60 | % | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 89.00 | 9.10 | 9.60 | % | 0 | 0 | 0.46 | 0.71 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 90.00 | 8.40 | 8.80 | % | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 91.00 | 7.60 | 8.20 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 92.00 | 7.10 | 7.50 | % | 0 | 0 | 0.45 | 0.63 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 93.00 | 6.60 | 6.90 | % | 0 | 0 | 0.44 | 0.60 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 94.00 | 6.00 | 6.30 | % | 0 | 0 | 0.43 | 0.57 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 95.00 | 5.40 | 5.80 | % | 0 | 0 | 0.43 | 0.54 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 96.00 | 5.00 | 5.30 | % | 0 | 0 | 0.43 | 0.51 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 97.00 | 4.50 | 4.80 | % | 0 | 0 | 0.42 | 0.48 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 98.00 | 4.00 | 4.30 | % | 0 | 0 | 0.41 | 0.45 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 99.00 | 3.70 | 3.90 | 4.38 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.42 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 100.00 | 3.20 | 3.50 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.39 | 0.03 | -0.06 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 101.00 | 2.90 | 3.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.36 | 0.03 | -0.06 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 102.00 | 2.55 | 2.80 | 4.16 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.34 | 0.03 | -0.06 | 10/14/2024 | 10/22/2024 12:58:44 PM EST |
| 103.00 | 2.25 | 2.50 | % | 0 | 0 | 0.41 | 0.31 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 104.00 | 2.05 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.28 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 105.00 | 1.80 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.26 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 106.00 | 1.55 | 1.80 | % | 0 | 0 | 0.41 | 0.23 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 107.00 | 1.35 | 1.60 | % | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 108.00 | 1.20 | 1.40 | % | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 109.00 | 1.05 | 1.25 | % | 0 | 0 | 0.40 | 0.17 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 110.00 | 0.90 | 1.10 | % | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 111.00 | 0.80 | 1.00 | % | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 115.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.09 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 120.00 | 0.20 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.43 | 0.05 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 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 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 70.00 | 0.05 | 0.75 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 75.00 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.07 | 0.01 | -0.02 | 10/14/2024 | 10/22/2024 12:58:44 PM EST |
| 80.00 | 0.80 | 0.85 | 0.85 | +0.10 | +13.34% | 3 | 1 | 0.48 | -0.12 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 85.00 | 1.50 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 76 | 0.45 | -0.19 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 86.00 | 1.70 | 1.80 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.22 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 87.00 | 1.90 | 2.05 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 88.00 | 2.15 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.26 | 0.02 | -0.06 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 89.00 | 2.45 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.29 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 90.00 | 2.75 | 2.90 | 2.52 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.31 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 91.00 | 3.00 | 3.30 | % | 0 | 0 | 0.43 | -0.34 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 92.00 | 3.40 | 3.70 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.37 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 93.00 | 3.80 | 4.10 | % | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 94.00 | 4.20 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.43 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 95.00 | 4.70 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.46 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 96.00 | 5.20 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.49 | 0.03 | -0.07 | 10/10/2024 | 10/22/2024 12:58:44 PM EST |
| 97.00 | 5.70 | 6.00 | % | 0 | 0 | 0.42 | -0.52 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 98.00 | 6.30 | 6.50 | % | 0 | 0 | 0.42 | -0.55 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 99.00 | 6.90 | 7.10 | % | 0 | 0 | 0.43 | -0.58 | 0.03 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 100.00 | 7.50 | 7.80 | % | 0 | 0 | 0.42 | -0.61 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 101.00 | 8.10 | 8.40 | % | 0 | 0 | 0.42 | -0.64 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 102.00 | 8.80 | 9.20 | % | 0 | 0 | 0.43 | -0.66 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 103.00 | 9.50 | 9.90 | % | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 104.00 | 10.20 | 10.60 | % | 0 | 0 | 0.41 | -0.72 | 0.03 | -0.06 | 10/22/2024 12:58:44 PM EST | |||
| 105.00 | 11.00 | 11.50 | % | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 106.00 | 11.80 | 12.30 | % | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 107.00 | 11.90 | 13.30 | % | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 108.00 | 13.20 | 14.10 | % | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 109.00 | 13.10 | 15.00 | % | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 110.00 | 14.90 | 15.90 | % | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 111.00 | 15.80 | 16.80 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 115.00 | 18.10 | 20.50 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 10/22/2024 12:58:44 PM EST | |||
| 120.00 | 22.90 | 25.50 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 125.00 | 27.90 | 31.60 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 130.00 | 32.90 | 36.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 135.00 | 37.80 | 41.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 140.00 | 43.30 | 46.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST |