Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $86.37 as of 2/4/2025 10:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 38.50 | 39.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 50.00 | 36.10 | 37.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 55.00 | 30.20 | 33.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 60.00 | 26.10 | 28.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 65.00 | 21.30 | 22.00 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 70.00 | 16.40 | 17.40 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 75.00 | 12.00 | 12.50 | 12.10 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.82 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 6.40 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.71 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 82.50 | 6.60 | 6.90 | 6.60 | 0.00 | 0.00% | 73 | 47 | 0.41 | 0.64 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 85.00 | 5.10 | 5.40 | 5.20 | +0.30 | +6.13% | 1 | 9 | 0.40 | 0.56 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 87.50 | 3.90 | 4.20 | 4.10 | +0.10 | +2.50% | 4 | 45 | 0.39 | 0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 90.00 | 2.90 | 3.10 | 2.90 | +0.01 | +0.35% | 2 | 175 | 0.38 | 0.38 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 92.50 | 2.05 | 2.30 | 3.06 | 0.00 | 0.00% | 0 | 147 | 0.38 | 0.30 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 95.00 | 1.45 | 1.65 | 1.54 | -0.11 | -6.67% | 2 | 88 | 0.37 | 0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 97.50 | 1.05 | 1.15 | 1.12 | +0.06 | +5.66% | 12 | 37 | 0.38 | 0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 100.00 | 0.70 | 0.85 | 0.80 | -0.29 | -26.61% | 11 | 69 | 0.37 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | +0.04 | +11.12% | 1 | 197 | 0.39 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 110.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 115.00 | 0.05 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.02 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 120.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:39 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 60.00 | 0.05 | 2.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 65.00 | 0.25 | 0.40 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 70.00 | 0.50 | 0.65 | 0.60 | -0.05 | -7.70% | 3 | 4 | 0.46 | -0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 75.00 | 1.05 | 1.20 | 1.15 | -0.15 | -11.54% | 6 | 58 | 0.42 | -0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 2.15 | 2.35 | 2.31 | -0.11 | -4.55% | 101 | 159 | 0.40 | -0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 82.50 | 2.95 | 3.20 | 3.13 | +0.04 | +1.30% | 1 | 52 | 0.39 | -0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 85.00 | 4.00 | 4.30 | 4.20 | -0.40 | -8.70% | 52 | 1,113 | 0.39 | -0.44 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 87.50 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 1 | 56 | 0.38 | -0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 90.00 | 6.70 | 7.00 | 7.10 | +0.02 | +0.29% | 10 | 1,074 | 0.37 | -0.62 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 92.50 | 8.40 | 8.80 | 8.60 | -0.70 | -7.53% | 1 | 26 | 0.37 | -0.70 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 95.00 | 9.10 | 11.20 | 10.65 | -0.45 | -4.06% | 5 | 8 | 0.37 | -0.77 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 97.50 | 11.00 | 14.20 | 13.20 | 0.00 | 0.00% | 0 | 77 | 0.37 | -0.83 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 100.00 | 13.40 | 16.80 | 15.50 | 0.00 | 0.00% | 0 | 103 | 0.38 | -0.88 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 105.00 | 19.00 | 19.80 | 20.10 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.93 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 110.00 | 23.90 | 26.20 | 24.60 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 115.00 | 27.40 | 29.70 | 23.60 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.98 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 120.00 | 32.10 | 36.40 | 27.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 125.00 | 36.70 | 40.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 130.00 | 42.90 | 44.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 135.00 | 48.50 | 49.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 140.00 | 52.50 | 56.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |