Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $69.50 as of 5/29/2025 8:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.00 | 43.90 | 41.37 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 30.00 | 37.50 | 41.50 | 38.79 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 32.50 | 35.40 | 38.80 | 36.17 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 35.00 | 32.80 | 36.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 37.50 | 30.10 | 34.00 | 31.35 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 40.00 | 27.60 | 31.50 | 29.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 42.50 | 25.10 | 29.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 45.00 | 24.30 | 24.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 47.50 | 21.80 | 22.50 | 22.30 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 50.00 | 19.40 | 20.00 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 52.50 | 16.90 | 17.50 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 55.00 | 14.50 | 15.10 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 57.50 | 12.20 | 12.50 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.94 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 60.00 | 9.80 | 10.20 | 9.67 | 0.00 | 0.00% | 0 | 133 | 0.41 | 0.90 | 0.02 | -0.05 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 62.50 | 7.60 | 7.90 | 8.30 | 0.00 | 0.00% | 0 | 192 | 0.57 | 0.84 | 0.03 | -0.06 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 65.00 | 5.50 | 5.80 | 6.40 | +0.90 | +16.37% | 2 | 365 | 0.37 | 0.76 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 67.50 | 3.80 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 883 | 0.39 | 0.65 | 0.06 | -0.07 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 70.00 | 2.35 | 2.50 | 2.80 | +0.10 | +3.71% | 1 | 1,208 | 0.37 | 0.51 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 72.50 | 1.30 | 1.45 | 1.55 | -0.13 | -7.74% | 10 | 1,902 | 0.36 | 0.34 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 75.00 | 0.65 | 0.80 | 0.71 | -0.19 | -21.12% | 35 | 1,073 | 0.35 | 0.21 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 77.50 | 0.30 | 0.45 | 0.40 | -0.25 | -38.47% | 25 | 264 | 0.36 | 0.13 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 80.00 | 0.20 | 0.25 | 0.22 | +0.02 | +10.00% | 5 | 379 | 0.38 | 0.08 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 82.50 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 207 | 0.41 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.25 | 0.10 | -0.01 | -9.10% | 1 | 121 | 0.50 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 21 | 1,455 | 0.49 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | -0.16 | -61.54% | 1 | 839 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 595 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 288 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 591 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 341 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 295 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,133 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 777 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 782 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 451 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 630 | 1.37 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 649 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 158 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 209 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,305 | 1.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/29/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/29/2025 4:00:05 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 | 0.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 370 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,274 | 0.66 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.65 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 55.00 | 0.05 | 0.40 | 0.15 | -0.02 | -11.77% | 5 | 617 | 0.59 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 57.50 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 593 | 0.52 | -0.06 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 60.00 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 2,136 | 0.49 | -0.10 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 62.50 | 0.50 | 0.70 | 0.64 | +0.04 | +6.67% | 3 | 626 | 0.44 | -0.16 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 65.00 | 0.95 | 1.10 | 1.00 | +0.02 | +2.05% | 15 | 2,627 | 0.42 | -0.24 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 67.50 | 1.65 | 1.75 | 1.75 | +0.15 | +9.38% | 2 | 456 | 0.40 | -0.35 | 0.06 | -0.07 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 70.00 | 2.65 | 2.80 | 2.81 | +0.20 | +7.67% | 52 | 2,572 | 0.38 | -0.49 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 72.50 | 4.10 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.66 | 0.06 | -0.05 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 75.00 | 5.90 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 1,793 | 0.58 | -0.79 | 0.05 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 77.50 | 8.10 | 8.40 | 7.63 | 0.00 | 0.00% | 0 | 58 | 0.56 | -0.87 | 0.03 | -0.03 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 80.00 | 10.40 | 10.80 | 9.50 | 0.00 | 0.00% | 0 | 612 | 0.73 | -0.92 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 82.50 | 12.90 | 13.30 | 12.35 | 0.00 | 0.00% | 0 | 141 | 0.69 | -0.95 | 0.01 | -0.01 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 85.00 | 15.40 | 15.70 | 17.30 | 0.00 | 0.00% | 0 | 1,662 | 0.85 | -0.97 | 0.01 | -0.01 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 87.50 | 17.90 | 18.20 | 18.20 | +0.97 | +5.63% | 60 | 9 | 0.97 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 90.00 | 20.30 | 20.70 | 20.70 | +0.94 | +4.76% | 5,276 | 837 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 92.50 | 22.90 | 23.20 | 23.50 | +1.24 | +5.58% | 960 | 63 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 95.00 | 25.40 | 26.40 | 26.00 | +1.22 | +4.93% | 1,730 | 119 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 97.50 | 27.80 | 28.90 | 28.50 | +1.29 | +4.75% | 1,175 | 84 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 100.00 | 30.30 | 31.20 | 31.00 | +1.25 | +4.21% | 4,450 | 315 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 105.00 | 33.60 | 37.60 | 38.95 | 0.00 | 0.00% | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/29/2025 4:00:05 PM EST |
| 110.00 | 38.60 | 42.30 | 40.80 | +3.10 | +8.23% | 2 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 115.00 | 43.70 | 47.20 | 48.50 | 0.00 | 0.00% | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/29/2025 4:00:05 PM EST |
| 120.00 | 48.60 | 52.20 | 50.80 | +22.60 | +80.15% | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 125.00 | 53.80 | 57.20 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 58.60 | 62.70 | 63.57 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 63.60 | 67.60 | 45.28 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 68.60 | 72.60 | 35.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 73.60 | 77.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 150.00 | 78.60 | 82.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 155.00 | 83.60 | 87.60 | 47.60 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 88.60 | 92.60 | 52.80 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 93.60 | 97.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 170.00 | 98.60 | 102.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 175.00 | 103.60 | 107.60 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST |