Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $67.21 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.20 | 35.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 31.70 | 32.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 29.20 | 30.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 26.80 | 27.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 24.40 | 25.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 21.90 | 22.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 19.30 | 20.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 16.80 | 17.60 | 17.00 | -0.10 | -0.59% | 2 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 12.00 | 12.60 | 11.80 | +0.50 | +4.43% | 1 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 9.50 | 10.10 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 6.90 | 7.40 | 6.66 | -0.65 | -8.90% | 1 | 151 | 0.43 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 4.90 | 5.10 | 5.12 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.81 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 3.20 | 3.40 | 3.19 | -0.01 | -0.32% | 89 | 1,273 | 0.31 | 0.65 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 0.80 | 2.00 | 1.81 | -0.04 | -2.17% | 21 | 187 | 0.31 | 0.47 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.95 | 1.05 | 0.97 | -0.03 | -3.00% | 220 | 2,786 | 0.30 | 0.29 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 0.40 | 0.50 | 0.41 | -0.06 | -12.77% | 6 | 51 | 0.29 | 0.16 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.15 | 0.25 | 0.22 | +0.01 | +4.77% | 33 | 725 | 0.30 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 3 | 1,065 | 0.32 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 36 | 256 | 0.34 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | +0.07 | +87.50% | 4 | 127 | 0.51 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.08 | +0.02 | +33.34% | 6 | 141 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 92 | 0.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 397 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 141 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 197 | 1.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.20 | 0.13 | +0.08 | +160.00% | 2 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.11 | -0.03 | -21.43% | 65 | 176 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 0.15 | 0.25 | 0.19 | -0.11 | -36.67% | 5 | 6 | 0.37 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.30 | 0.45 | 0.42 | +0.06 | +16.67% | 48 | 1,139 | 0.34 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 0.70 | 0.85 | 0.79 | -0.01 | -1.25% | 33 | 20 | 0.32 | -0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 1.40 | 1.55 | 1.55 | +0.10 | +6.90% | 442 | 2,311 | 0.31 | -0.35 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 2.55 | 2.75 | 3.11 | +0.51 | +19.62% | 40 | 64 | 0.30 | -0.53 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 4.20 | 4.40 | 4.45 | +0.55 | +14.11% | 1,764 | 108 | 0.29 | -0.71 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 6.00 | 6.40 | 6.14 | % | 25 | 0 | 0.28 | -0.84 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 75.00 | 8.20 | 8.90 | 8.20 | 0.00 | 0.00% | 0 | 101 | 0.41 | -0.91 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 10.80 | 11.20 | 12.34 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.96 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 13.10 | 13.80 | 13.35 | -0.35 | -2.56% | 2 | 219 | 0.53 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 15.60 | 16.30 | 17.10 | 0.00 | 0.00% | 0 | 53 | 0.59 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 18.10 | 18.80 | 18.35 | +0.15 | +0.83% | 12 | 1,080 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 87.50 | 20.60 | 21.30 | 21.76 | 0.00 | 0.00% | 0 | 59 | 0.77 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 23.10 | 23.80 | 23.26 | +0.06 | +0.26% | 10 | 982 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 92.50 | 25.50 | 26.40 | 26.30 | 0.00 | 0.00% | 0 | 28 | 0.85 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 28.00 | 28.90 | 30.00 | 0.00 | 0.00% | 0 | 26 | 0.90 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 97.50 | 30.50 | 31.40 | 13.20 | 0.00 | 0.00% | 0 | 77 | 0.95 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 33.00 | 33.90 | 34.00 | 0.00 | 0.00% | 0 | 107 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 38.20 | 38.80 | 42.35 | 0.00 | 0.00% | 0 | 30 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 43.00 | 43.90 | 24.60 | 0.00 | 0.00% | 0 | 26 | 1.18 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 48.00 | 48.90 | 23.60 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 52.90 | 55.70 | 27.30 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 57.90 | 58.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 62.90 | 63.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 68.00 | 68.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 72.90 | 73.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |