Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $92.66 as of 1/7/2025 9:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 48.50 | 51.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 45.00 | 46.00 | 49.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 47.50 | 43.50 | 47.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 50.00 | 41.20 | 44.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 55.00 | 36.10 | 39.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 60.00 | 31.20 | 34.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 65.00 | 26.30 | 28.60 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
| 70.00 | 21.00 | 23.70 | 23.09 | +1.90 | +8.97% | 11 | 37 | 0.59 | 0.94 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 75.00 | 18.10 | 19.00 | 16.10 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.90 | 0.01 | -0.03 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
| 77.50 | 15.90 | 16.70 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.04 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
| 80.00 | 12.50 | 15.50 | 14.90 | +4.90 | +49.00% | 1 | 26 | 0.44 | 0.84 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 82.50 | 10.00 | 12.00 | 12.80 | +4.80 | +60.00% | 1 | 50 | 0.42 | 0.80 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 85.00 | 9.70 | 10.00 | 10.20 | +3.18 | +45.30% | 3 | 74 | 0.41 | 0.75 | 0.02 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 87.50 | 7.90 | 8.20 | 8.47 | +1.25 | +17.32% | 15 | 560 | 0.40 | 0.69 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 90.00 | 6.30 | 6.60 | 6.20 | +0.44 | +7.64% | 228 | 567 | 0.39 | 0.62 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 92.50 | 5.00 | 5.20 | 5.10 | +1.10 | +27.50% | 26 | 151 | 0.38 | 0.53 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 95.00 | 3.80 | 4.10 | 3.70 | +0.54 | +17.09% | 44 | 588 | 0.38 | 0.45 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 97.50 | 2.90 | 3.10 | 2.96 | +0.61 | +25.96% | 16 | 335 | 0.37 | 0.37 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 100.00 | 2.15 | 2.30 | 2.24 | +0.52 | +30.24% | 98 | 822 | 0.37 | 0.29 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 105.00 | 1.10 | 1.30 | 1.10 | +0.25 | +29.42% | 23 | 251 | 0.37 | 0.17 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 110.00 | 0.55 | 0.70 | 0.65 | +0.15 | +30.00% | 57 | 153 | 0.38 | 0.11 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 115.00 | 0.30 | 0.45 | 0.35 | -0.18 | -33.97% | 7 | 165 | 0.39 | 0.06 | 0.01 | -0.02 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 120.00 | 0.15 | 0.35 | 0.16 | +0.06 | +60.00% | 2 | 65 | 0.39 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 125.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.02 | 0.00 | -0.01 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.25 | 0.19 | 0.00 | 0.00% | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/7/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/7/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 120 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/7/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/7/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/7/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/7/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.85 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/7/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/7/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 210 | 0.57 | -0.02 | 0.00 | -0.01 | 1/3/2025 | 1/7/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 56 | 0.47 | -0.06 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
| 75.00 | 0.40 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 271 | 0.44 | -0.10 | 0.01 | -0.03 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
| 77.50 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.13 | 0.01 | -0.04 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
| 80.00 | 0.85 | 1.00 | 0.85 | -0.22 | -20.57% | 4 | 442 | 0.41 | -0.16 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 82.50 | 1.25 | 1.40 | 1.30 | -0.29 | -18.24% | 2 | 206 | 0.40 | -0.20 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 85.00 | 1.85 | 1.95 | 1.95 | -0.22 | -10.14% | 12 | 260 | 0.39 | -0.25 | 0.02 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 87.50 | 2.55 | 4.30 | 2.40 | -0.60 | -20.00% | 11 | 95 | 0.39 | -0.31 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 90.00 | 3.60 | 3.70 | 3.70 | -0.25 | -6.33% | 11 | 228 | 0.39 | -0.38 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 92.50 | 4.60 | 4.90 | 4.70 | -0.40 | -7.85% | 35 | 76 | 0.38 | -0.47 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 95.00 | 6.00 | 6.20 | 6.30 | -2.10 | -25.00% | 21 | 335 | 0.38 | -0.55 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 97.50 | 7.50 | 7.80 | 7.60 | -0.74 | -8.88% | 32 | 346 | 0.38 | -0.63 | 0.03 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 100.00 | 9.20 | 9.50 | 8.72 | -2.93 | -25.15% | 10 | 226 | 0.37 | -0.71 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 105.00 | 11.20 | 14.60 | 12.61 | -3.00 | -19.22% | 5 | 114 | 0.33 | -0.83 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
| 110.00 | 15.80 | 19.10 | 22.39 | 0.00 | 0.00% | 0 | 53 | 0.49 | -0.89 | 0.02 | -0.02 | 12/2/2024 | 1/7/2025 3:59:48 PM EST |
| 115.00 | 20.40 | 23.40 | 25.00 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.94 | 0.01 | -0.02 | 12/16/2024 | 1/7/2025 3:59:48 PM EST |
| 120.00 | 25.30 | 28.30 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 10/31/2024 | 1/7/2025 3:59:48 PM EST |
| 125.00 | 30.30 | 33.50 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
| 130.00 | 35.30 | 39.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 135.00 | 40.70 | 44.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 140.00 | 45.60 | 48.40 | 32.37 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 1/7/2025 3:59:48 PM EST |
| 145.00 | 50.30 | 53.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 150.00 | 55.70 | 58.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 155.00 | 60.50 | 63.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 160.00 | 66.10 | 68.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 165.00 | 71.00 | 73.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 170.00 | 75.80 | 79.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
| 175.00 | 80.50 | 84.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST |