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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.60 | 35.20 | 36.30 | 0.00 | 0.00% | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 26.50 | 30.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 22.80 | 24.10 | 26.39 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 18.20 | 19.00 | 23.70 | 0.00 | 0.00% | 0 | 32 | 0.72 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 13.10 | 14.10 | 13.44 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.97 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 8.50 | 9.20 | 8.55 | -0.75 | -8.07% | 1 | 9 | 0.34 | 0.87 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 6.40 | 7.10 | % | 0 | 0 | 0.34 | 0.79 | 0.04 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 4.70 | 5.00 | 4.50 | -1.10 | -19.65% | 7 | 120 | 0.32 | 0.68 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 82.50 | 3.20 | 3.50 | 3.20 | -0.20 | -5.89% | 61 | 101 | 0.32 | 0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 2.10 | 2.30 | 1.80 | -0.40 | -18.19% | 103 | 445 | 0.32 | 0.42 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 87.50 | 1.25 | 1.45 | 1.15 | -0.25 | -17.86% | 15 | 251 | 0.31 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 48 | 285 | 0.31 | 0.20 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 0.40 | 0.60 | 0.43 | -0.04 | -8.52% | 4 | 184 | 0.32 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | -0.17 | -40.48% | 83 | 448 | 0.32 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 97.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 371 | 0.32 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.05 | 0.25 | 0.23 | +0.08 | +53.34% | 4 | 261 | 0.36 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 130 | 0.55 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.40 | +0.34 | +566.67% | 1 | 106 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.25 | 0.11 | +0.07 | +175.00% | 6 | 507 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 2.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.05 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.10 | 0.30 | 0.23 | +0.04 | +21.06% | 502 | 113 | 0.37 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.50 | 0.60 | 0.63 | +0.13 | +26.00% | 5 | 492 | 0.34 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 77.50 | 0.90 | 1.05 | 1.13 | +0.18 | +18.95% | 11 | 89 | 0.33 | -0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 1.60 | 1.75 | 1.67 | +0.12 | +7.75% | 14 | 727 | 0.32 | -0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 82.50 | 2.60 | 2.75 | 2.72 | +0.02 | +0.75% | 10 | 659 | 0.32 | -0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 3.90 | 4.20 | 4.40 | +0.40 | +10.00% | 13 | 1,357 | 0.32 | -0.58 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 87.50 | 5.50 | 6.00 | 5.80 | -0.10 | -1.70% | 29 | 271 | 0.32 | -0.70 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 7.60 | 8.20 | 7.34 | 0.00 | 0.00% | 0 | 215 | 0.35 | -0.80 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 92.50 | 9.60 | 10.40 | 10.74 | +1.46 | +15.74% | 2 | 116 | 0.35 | -0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 11.80 | 12.80 | 11.42 | 0.00 | 0.00% | 0 | 257 | 0.46 | -0.92 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 97.50 | 14.20 | 15.30 | 14.56 | 0.00 | 0.00% | 0 | 46 | 0.52 | -0.95 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 16.70 | 17.70 | 16.10 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 21.60 | 22.60 | 22.10 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 26.40 | 27.80 | 25.83 | 0.00 | 0.00% | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 31.30 | 34.10 | 19.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 36.40 | 37.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 41.30 | 42.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 45.30 | 49.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 50.30 | 53.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 55.20 | 58.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 60.20 | 64.10 | 58.40 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |