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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.90 | 22.50 | 22.00 | -0.35 | -1.57% | 5 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 19.60 | 19.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 17.00 | 17.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 11.90 | 12.70 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 57.50 | 9.90 | 10.20 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 6.20 | 8.10 | % | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 62.50 | 5.90 | 6.20 | % | 0 | 0 | 0.33 | 0.72 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 4.30 | 4.50 | 4.00 | % | 1 | 0 | 0.32 | 0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 67.50 | 2.95 | 3.20 | 2.95 | % | 32 | 0 | 0.32 | 0.50 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 70.00 | 1.95 | 2.15 | 1.75 | % | 20 | 0 | 0.32 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 72.50 | 1.15 | 1.40 | 1.25 | +0.25 | +25.00% | 30 | 1 | 0.31 | 0.27 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.60 | 1.85 | 0.70 | % | 18 | 0 | 0.30 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 80.00 | 0.15 | 0.40 | 0.30 | +0.15 | +100.00% | 1 | 10 | 0.31 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.11 | % | 2 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 55.00 | 0.30 | 0.45 | 0.39 | % | 20 | 0 | 0.38 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 57.50 | 0.15 | 0.70 | % | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.55 | 1.05 | 1.04 | +0.14 | +15.56% | 11 | 1 | 0.32 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 1.50 | 1.65 | 1.60 | % | 12 | 0 | 0.34 | -0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 2.30 | 2.50 | 2.40 | +0.10 | +4.35% | 13 | 2 | 0.32 | -0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 3.40 | 3.70 | 3.48 | -0.02 | -0.58% | 1 | 1 | 0.32 | -0.50 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 4.90 | 5.20 | % | 0 | 0 | 0.32 | -0.62 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 72.50 | 6.70 | 7.00 | % | 0 | 0 | 0.32 | -0.73 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 8.60 | 9.00 | % | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 13.10 | 13.80 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 18.00 | 18.80 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 23.10 | 23.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 27.90 | 29.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 33.10 | 33.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |