Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $96.11 as of 4/19/2024 8:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.00 | 38.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 65.00 | 30.20 | 32.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 25.30 | 28.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 75.00 | 20.80 | 21.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 15.60 | 17.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 85.00 | 10.80 | 12.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 87.00 | 7.20 | 9.80 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.04 | 4/19/2024 4:00:00 PM EST | |||
| 88.00 | 8.00 | 9.00 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.04 | 4/19/2024 4:00:00 PM EST | |||
| 89.00 | 6.30 | 7.90 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.06 | 4/19/2024 4:00:00 PM EST | |||
| 90.00 | 5.70 | 6.80 | % | 0 | 0 | 0.47 | 0.92 | 0.03 | -0.07 | 4/19/2024 4:00:00 PM EST | |||
| 91.00 | 5.30 | 5.70 | % | 0 | 0 | 0.34 | 0.88 | 0.04 | -0.08 | 4/19/2024 4:00:00 PM EST | |||
| 92.00 | 4.50 | 4.80 | % | 0 | 0 | 0.34 | 0.84 | 0.05 | -0.10 | 4/19/2024 4:00:00 PM EST | |||
| 93.00 | 3.70 | 4.00 | % | 0 | 0 | 0.34 | 0.78 | 0.07 | -0.11 | 4/19/2024 4:00:00 PM EST | |||
| 94.00 | 2.10 | 3.20 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.70 | 0.08 | -0.13 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 2.35 | 2.55 | 2.20 | % | 3 | 0 | 0.34 | 0.62 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 96.00 | 1.80 | 1.95 | 1.65 | -1.30 | -44.07% | 13 | 5 | 0.33 | 0.53 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 97.00 | 1.35 | 1.45 | 1.55 | -0.85 | -35.42% | 5 | 16 | 0.33 | 0.44 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 98.00 | 0.95 | 1.10 | 0.83 | -1.54 | -64.98% | 31 | 18 | 0.33 | 0.36 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 99.00 | 0.70 | 0.80 | 0.66 | -0.56 | -45.91% | 17 | 14 | 0.33 | 0.28 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | -0.59 | -54.13% | 45 | 38 | 0.33 | 0.21 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 101.00 | 0.30 | 0.40 | 0.37 | -0.98 | -72.60% | 22 | 1,814 | 0.33 | 0.16 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 102.00 | 0.20 | 0.30 | 0.30 | -0.25 | -45.46% | 501 | 13 | 0.34 | 0.11 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 103.00 | 0.10 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 81 | 0.34 | 0.08 | 0.03 | -0.05 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 0.05 | 0.15 | 0.10 | -0.70 | -87.50% | 4 | 323 | 0.36 | 0.05 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 0.05 | 0.15 | 0.07 | -0.16 | -69.57% | 2 | 57 | 0.37 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.02 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 691 | 0.43 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 8 | 29 | 0.47 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 109.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 220 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 1 | 312 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 112.00 | 0.00 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 114.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 218 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 3 | 317 | 0.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 116.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 117.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 119.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 311 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:00 PM EST |
| 121.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 87.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.04 | 4/19/2024 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.04 | 4/19/2024 4:00:00 PM EST | |||
| 89.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.05 | 0.02 | -0.06 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 90.00 | 0.10 | 0.25 | 0.09 | -0.06 | -40.00% | 1 | 18 | 0.35 | -0.08 | 0.03 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 91.00 | 0.25 | 0.35 | 0.18 | % | 1 | 0 | 0.36 | -0.12 | 0.04 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 92.00 | 0.30 | 0.50 | 0.40 | +0.10 | +33.34% | 7 | 207 | 0.34 | -0.16 | 0.05 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 93.00 | 0.55 | 1.35 | 0.65 | +0.25 | +62.50% | 29 | 1,795 | 0.44 | -0.22 | 0.07 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 94.00 | 0.75 | 0.95 | 0.85 | +0.43 | +102.39% | 3 | 203 | 0.33 | -0.30 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 1.05 | 1.40 | 1.15 | +0.40 | +53.34% | 10 | 81 | 0.33 | -0.38 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 96.00 | 1.55 | 1.80 | 1.65 | +0.40 | +32.00% | 20 | 107 | 0.32 | -0.47 | 0.09 | -0.14 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 97.00 | 2.05 | 2.30 | 2.15 | +0.65 | +43.34% | 69 | 207 | 0.32 | -0.56 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 98.00 | 2.70 | 2.90 | 2.85 | +1.01 | +54.90% | 19 | 43 | 0.33 | -0.64 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 99.00 | 3.40 | 3.70 | 3.50 | +1.43 | +69.09% | 911 | 526 | 0.33 | -0.72 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 4.10 | 4.50 | 4.26 | +1.24 | +41.06% | 85 | 210 | 0.32 | -0.79 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 101.00 | 5.00 | 5.30 | 5.20 | +1.20 | +30.00% | 171 | 27 | 0.33 | -0.84 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 102.00 | 5.80 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.89 | 0.04 | -0.07 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 103.00 | 6.50 | 7.70 | 3.50 | 0.00 | 0.00% | 0 | 45 | 0.44 | -0.92 | 0.03 | -0.05 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 7.40 | 8.50 | 7.84 | +2.84 | +56.80% | 8 | 44 | 0.60 | -0.95 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 8.10 | 9.20 | 7.29 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.96 | 0.02 | -0.03 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 8.00 | 11.30 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.98 | 0.01 | -0.02 | 4/9/2024 | 4/19/2024 4:00:00 PM EST |
| 107.00 | 10.20 | 12.70 | 5.54 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.99 | 0.01 | -0.01 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 108.00 | 11.10 | 12.50 | 11.50 | +8.80 | +325.93% | 7 | 8 | 0.78 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 109.00 | 11.90 | 14.80 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.62 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 13.50 | 15.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 13.10 | 17.00 | 7.68 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:00 PM EST |
| 112.00 | 14.90 | 16.30 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 15.00 | 19.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 114.00 | 17.20 | 18.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 115.00 | 18.30 | 20.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 116.00 | 19.00 | 21.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 117.00 | 20.00 | 22.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 118.00 | 21.30 | 22.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 119.00 | 21.80 | 23.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 120.00 | 23.20 | 26.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 121.00 | 24.50 | 26.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 125.00 | 26.60 | 31.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 130.00 | 31.50 | 35.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 135.00 | 37.30 | 39.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 140.00 | 41.50 | 46.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 145.00 | 47.00 | 51.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |