Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $72.13 as of 6/20/2025 9:29:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.60 | 45.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 40.40 | 43.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 32.50 | 38.50 | 40.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 36.20 | 39.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 33.90 | 35.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 30.20 | 33.20 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 28.80 | 30.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 26.40 | 29.00 | 17.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 24.70 | 25.40 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.01 | 2/7/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 22.50 | 22.90 | 13.20 | 0.00 | 0.00% | 0 | 121 | 0.88 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 20.00 | 20.60 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.96 | 0.01 | -0.02 | 4/16/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 17.80 | 18.30 | 10.90 | 0.00 | 0.00% | 0 | 101 | 0.67 | 0.92 | 0.01 | -0.03 | 4/30/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 15.50 | 15.90 | 16.20 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.91 | 0.01 | -0.03 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 13.30 | 13.70 | 13.25 | 0.00 | 0.00% | 0 | 117 | 0.44 | 0.87 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 11.30 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.81 | 0.02 | -0.04 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 9.30 | 9.70 | 9.18 | -0.35 | -3.68% | 1 | 227 | 0.44 | 0.76 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 7.60 | 8.00 | 7.46 | -0.43 | -5.45% | 1 | 129 | 0.44 | 0.70 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 5.90 | 6.30 | 5.80 | -0.50 | -7.94% | 3 | 600 | 0.42 | 0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 4.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 399 | 0.41 | 0.54 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 3.30 | 3.70 | 3.40 | -0.40 | -10.53% | 2 | 306 | 0.40 | 0.45 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 2.40 | 2.75 | 2.40 | -0.39 | -13.98% | 1 | 210 | 0.39 | 0.37 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 1.75 | 2.00 | 1.77 | -0.10 | -5.35% | 3 | 686 | 0.39 | 0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 1.25 | 1.45 | 1.27 | -0.18 | -12.42% | 16 | 116 | 0.39 | 0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.75 | 1.00 | 0.90 | +0.03 | +3.45% | 9 | 160 | 0.38 | 0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 0.55 | 1.15 | 0.63 | -0.07 | -10.00% | 3 | 81 | 0.41 | 0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.35 | 0.55 | 0.42 | -0.08 | -16.00% | 2 | 770 | 0.39 | 0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.25 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.07 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.05 | 0.01 | -0.01 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.04 | 0.01 | -0.01 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | +0.05 | +25.00% | 1 | 51 | 0.53 | 0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.90 | 2.05 | 0.00 | 0.00% | 0 | 47 | 0.71 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.90 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:58 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 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.90 | 1.95 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 47 | 1.32 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.23 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.35 | 0.42 | 0.00 | 0.00% | 0 | 114 | 1.14 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.65 | 0.32 | +0.05 | +18.52% | 1 | 569 | 0.61 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.79 | -0.04 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.50 | 0.65 | 0.59 | +0.09 | +18.00% | 2 | 159 | 0.54 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 0.70 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 101 | 0.75 | -0.09 | 0.01 | -0.03 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.95 | 1.20 | 1.07 | -0.01 | -0.93% | 3 | 1,463 | 0.69 | -0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 1.35 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 260 | 0.48 | -0.19 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 1.85 | 2.10 | 1.90 | -0.10 | -5.00% | 2 | 768 | 0.45 | -0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 2.55 | 2.80 | 2.77 | +0.07 | +2.60% | 1 | 610 | 0.44 | -0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 3.40 | 3.90 | 3.60 | 0.00 | 0.00% | 7 | 1,095 | 0.44 | -0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 4.50 | 5.10 | 4.80 | +0.30 | +6.67% | 4 | 322 | 0.43 | -0.46 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 5.80 | 6.50 | 6.20 | 0.00 | 0.00% | 0 | 205 | 0.42 | -0.55 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 7.40 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 131 | 0.40 | -0.63 | 0.03 | -0.04 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 9.20 | 9.50 | 9.78 | -2.27 | -18.84% | 1 | 34 | 0.39 | -0.70 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 9.80 | 12.00 | % | 0 | 0 | 0.33 | -0.77 | 0.03 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 11.60 | 14.00 | 17.80 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.82 | 0.02 | -0.03 | 5/8/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 15.10 | 16.40 | 8.90 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.86 | 0.02 | -0.02 | 2/5/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 16.90 | 19.60 | 18.30 | +0.43 | +2.41% | 29 | 74 | 0.66 | -0.90 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 19.10 | 21.40 | 27.20 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.93 | 0.01 | -0.01 | 2/6/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 21.10 | 25.10 | 23.50 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.95 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 23.60 | 27.60 | 26.02 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.96 | 0.01 | -0.01 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 26.10 | 30.10 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 31.10 | 35.10 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 36.10 | 40.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 41.10 | 45.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 46.10 | 50.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 125.00 | 51.10 | 55.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 56.10 | 60.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 61.10 | 65.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 140.00 | 66.10 | 70.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |