Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $66.13 as of 5/5/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.80 | 39.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 34.40 | 38.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.50 | 31.90 | 35.20 | 23.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 29.40 | 32.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.50 | 27.20 | 30.20 | 17.42 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 25.10 | 27.30 | 14.00 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 23.60 | 24.20 | % | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 20.90 | 21.70 | 9.80 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.95 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 18.70 | 19.20 | 14.40 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.93 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 16.20 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.90 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 14.20 | 14.60 | 14.00 | 0.00 | 0.00% | 0 | 104 | 0.62 | 0.87 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 12.00 | 12.50 | 12.50 | +7.00 | +127.28% | 1 | 240 | 0.60 | 0.83 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 10.00 | 10.40 | 9.43 | 0.00 | 0.00% | 0 | 143 | 0.57 | 0.78 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 8.20 | 8.50 | 8.35 | +0.88 | +11.78% | 20 | 141 | 0.54 | 0.71 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 6.50 | 6.80 | 6.75 | -0.30 | -4.26% | 4 | 172 | 0.54 | 0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 5.10 | 5.30 | 5.40 | 0.00 | 0.00% | 52 | 230 | 0.52 | 0.56 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 3.90 | 4.10 | 4.10 | -0.10 | -2.39% | 5 | 793 | 0.51 | 0.48 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.90 | 3.10 | 3.06 | -0.04 | -1.29% | 8 | 1,073 | 0.50 | 0.40 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 2.10 | 2.30 | 2.25 | 0.00 | 0.00% | 89 | 1,740 | 0.50 | 0.32 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 1.50 | 1.70 | 1.57 | -0.08 | -4.85% | 20 | 531 | 0.49 | 0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 1.05 | 1.25 | 1.23 | 0.00 | 0.00% | 2 | 161 | 0.49 | 0.20 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.70 | 0.90 | 0.75 | -0.15 | -16.67% | 4 | 170 | 0.49 | 0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 0.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.12 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.35 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 86 | 0.48 | 0.09 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,445 | 0.51 | 0.07 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 839 | 0.52 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 3 | 27 | 0.50 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 595 | 0.52 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 288 | 0.77 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 592 | 0.56 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 342 | 0.90 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 295 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,133 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 779 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 782 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 451 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 630 | 1.09 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 649 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 158 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 209 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,305 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.20 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 377 | 0.74 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.30 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 141 | 0.72 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 93 | 0.66 | -0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1,268 | 0.63 | -0.10 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 0.90 | 1.00 | 0.99 | -0.11 | -10.00% | 2 | 103 | 0.61 | -0.13 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 1 | 425 | 0.58 | -0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 1.75 | 1.90 | 1.85 | +0.10 | +5.72% | 92 | 531 | 0.56 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 2.40 | 2.60 | 2.50 | 0.00 | 0.00% | 14 | 2,417 | 0.54 | -0.29 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.50 | 3.30 | 3.50 | 3.20 | -0.10 | -3.03% | 40 | 563 | 0.54 | -0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 4.30 | 4.50 | 4.30 | -0.20 | -4.45% | 8 | 2,336 | 0.52 | -0.44 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 5.50 | 5.80 | 5.84 | +0.04 | +0.69% | 6 | 425 | 0.51 | -0.52 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 7.10 | 7.40 | 7.00 | -0.30 | -4.11% | 12 | 599 | 0.50 | -0.60 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 8.80 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.68 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 10.60 | 11.00 | 13.20 | 0.00 | 0.00% | 0 | 1,566 | 0.50 | -0.75 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 12.60 | 13.20 | 22.21 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.80 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 14.80 | 15.30 | 18.90 | 0.00 | 0.00% | 0 | 630 | 0.49 | -0.85 | 0.02 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 17.10 | 17.60 | 24.90 | 0.00 | 0.00% | 0 | 148 | 0.77 | -0.88 | 0.02 | -0.02 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 19.50 | 20.90 | 19.63 | -0.27 | -1.36% | 3 | 2,923 | 0.50 | -0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 21.80 | 23.30 | 30.20 | 0.00 | 0.00% | 0 | 164 | 0.52 | -0.93 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 24.30 | 24.80 | 29.50 | 0.00 | 0.00% | 0 | 1,182 | 0.89 | -0.95 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 26.60 | 27.40 | 36.70 | 0.00 | 0.00% | 0 | 334 | 0.92 | -0.96 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 29.20 | 29.80 | 26.15 | 0.00 | 0.00% | 0 | 520 | 0.96 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 31.60 | 32.40 | 46.40 | 0.00 | 0.00% | 0 | 126 | 1.02 | -0.98 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 33.90 | 34.80 | 44.40 | 0.00 | 0.00% | 0 | 315 | 1.07 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 38.80 | 40.10 | 38.95 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 42.20 | 45.90 | 43.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 47.30 | 51.00 | 48.50 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 52.20 | 56.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 57.30 | 60.90 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 62.40 | 66.00 | 63.57 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 67.30 | 71.00 | 45.28 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 72.20 | 76.00 | 35.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 77.10 | 81.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 82.10 | 86.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 87.60 | 90.20 | 47.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 92.10 | 96.00 | 52.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 97.00 | 100.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 102.00 | 105.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 107.50 | 110.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |