Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $69.39 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.80 | 33.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 42.50 | 27.30 | 31.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 45.00 | 24.80 | 28.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 22.40 | 26.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 19.90 | 23.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 55.00 | 15.30 | 18.80 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 12.50 | 13.00 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.87 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 62.50 | 10.40 | 10.80 | 9.15 | +0.05 | +0.55% | 1 | 1 | 0.44 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 8.40 | 8.80 | 9.36 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.76 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 67.50 | 6.60 | 6.90 | 5.11 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.69 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 5.00 | 5.30 | 5.15 | +1.61 | +45.48% | 3 | 35 | 0.39 | 0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 72.50 | 3.70 | 3.90 | 3.70 | +1.30 | +54.17% | 3 | 6 | 0.38 | 0.51 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 2.55 | 2.75 | 1.90 | +0.28 | +17.29% | 3 | 14 | 0.36 | 0.41 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 77.50 | 1.70 | 1.85 | 1.45 | +0.10 | +7.41% | 1 | 13 | 0.36 | 0.32 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 80.00 | 1.10 | 1.30 | 1.25 | +0.40 | +47.06% | 14 | 241 | 0.35 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 0.40 | 0.55 | 0.52 | +0.17 | +48.58% | 5 | 26 | 0.35 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 1 | 5 | 0.35 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 0.05 | 1.60 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 55.00 | 0.35 | 0.40 | 0.40 | -0.11 | -21.57% | 9 | 12 | 0.53 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.75 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.13 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 62.50 | 1.15 | 1.30 | 1.11 | -0.69 | -38.34% | 4 | 22 | 0.44 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 1.65 | 2.25 | 1.74 | -1.11 | -38.95% | 24 | 32 | 0.42 | -0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 67.50 | 2.30 | 2.50 | 3.38 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.31 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 3.10 | 3.40 | 4.45 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.40 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 72.50 | 4.30 | 4.50 | 4.80 | -1.60 | -25.00% | 9 | 10 | 0.38 | -0.49 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | % | 1 | 0 | 0.37 | -0.59 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 77.50 | 7.30 | 8.20 | % | 0 | 0 | 0.36 | -0.68 | 0.04 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 80.00 | 9.10 | 9.50 | % | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 85.00 | 13.30 | 15.70 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.89 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 18.00 | 19.80 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 95.00 | 22.90 | 25.10 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 26.70 | 30.60 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 105.00 | 31.70 | 35.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 110.00 | 36.70 | 40.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |