Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $64.12 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.80 | 32.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 27.60 | 30.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 26.00 | 28.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 22.50 | 25.10 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 19.80 | 22.20 | 26.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 19.40 | 20.20 | 26.40 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.97 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 16.90 | 17.40 | 17.10 | % | 4 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 50.00 | 14.60 | 15.00 | 17.90 | 0.00 | 0.00% | 0 | 63 | 0.51 | 0.92 | 0.01 | -0.02 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 10.20 | 11.20 | 15.10 | 0.00 | 0.00% | 0 | 79 | 0.54 | 0.84 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 8.30 | 8.60 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.77 | 0.03 | -0.04 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 6.50 | 6.80 | 9.38 | 0.00 | 0.00% | 0 | 45 | 0.45 | 0.70 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 4.70 | 5.10 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.61 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 3.60 | 3.80 | 3.83 | -1.97 | -33.97% | 9 | 553 | 0.42 | 0.50 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 1.55 | 2.70 | 2.78 | -1.20 | -30.16% | 5 | 108 | 0.41 | 0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 1.55 | 1.95 | 1.73 | -0.77 | -30.80% | 17 | 503 | 0.41 | 0.31 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 0.40 | 1.30 | 1.20 | -0.57 | -32.21% | 63 | 282 | 0.41 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.70 | 0.90 | 0.85 | -0.33 | -27.97% | 8 | 424 | 0.40 | 0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 77.50 | 0.40 | 0.60 | 0.55 | -0.20 | -26.67% | 44 | 737 | 0.41 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | -0.40 | -53.34% | 4 | 629 | 0.41 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 82.50 | 0.20 | 0.30 | 0.30 | -0.30 | -50.00% | 4 | 84 | 0.42 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.44 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.56 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 151 | 0.48 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 179 | 0.65 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 199 | 0.68 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 127 | 0.56 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 944 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.05 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 203 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 160 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 127 | 1.28 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.25 | -0.28 | -52.83% | 4 | 94 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:52 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 | 0.90 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.25 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.24 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.03 | 0.00 | -0.01 | 2/12/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.05 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.40 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 116 | 0.52 | -0.08 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.95 | 1.05 | 0.56 | 0.00 | 0.00% | 0 | 142 | 0.47 | -0.16 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 1.40 | 1.55 | 1.39 | +0.54 | +63.53% | 1 | 25 | 0.45 | -0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 2.10 | 2.25 | 2.20 | +0.73 | +49.66% | 75 | 409 | 0.44 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 2.75 | 3.20 | 2.95 | +0.70 | +31.12% | 7 | 70 | 0.42 | -0.39 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 4.10 | 4.40 | 3.90 | +0.90 | +30.00% | 22 | 941 | 0.42 | -0.50 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 5.50 | 5.80 | 5.45 | +1.49 | +37.63% | 42 | 244 | 0.40 | -0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 7.10 | 7.50 | 6.44 | +1.50 | +30.37% | 20 | 553 | 0.39 | -0.69 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 8.80 | 9.40 | 7.01 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.77 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 11.00 | 13.10 | 8.30 | 0.00 | 0.00% | 0 | 90 | 0.42 | -0.83 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 77.50 | 13.20 | 16.00 | 11.72 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.88 | 0.02 | -0.02 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 15.00 | 16.50 | 15.60 | +3.10 | +24.80% | 4 | 90 | 0.57 | -0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 82.50 | 17.80 | 19.00 | 10.48 | 0.00 | 0.00% | 0 | 87 | 0.61 | -0.94 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 20.00 | 21.50 | 18.50 | 0.00 | 0.00% | 0 | 129 | 0.71 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 87.50 | 22.70 | 25.30 | 22.00 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.97 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 24.40 | 27.70 | 17.00 | 0.00 | 0.00% | 0 | 25 | 0.93 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 92.50 | 28.00 | 30.30 | 25.78 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 29.30 | 31.70 | 28.76 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 97.50 | 32.70 | 34.00 | 32.60 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 33.80 | 38.20 | 15.28 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 40.40 | 41.70 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 45.30 | 46.60 | 43.48 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 50.20 | 51.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 54.30 | 57.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 60.40 | 61.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 65.40 | 66.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 70.40 | 71.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 140.00 | 75.50 | 76.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 145.00 | 78.50 | 82.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |