Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $64.63 as of 3/31/2025 10:28:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.90 | 27.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 24.50 | 25.00 | 29.00 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 22.10 | 22.50 | 21.50 | % | 3 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 45.00 | 19.60 | 20.00 | 26.20 | 0.00 | 0.00% | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 17.00 | 17.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 14.50 | 15.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 9.80 | 10.20 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 57.50 | 7.30 | 7.70 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.91 | 0.03 | -0.04 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 5.10 | 5.50 | 8.68 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.82 | 0.05 | -0.06 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 3.30 | 3.50 | 2.88 | -2.21 | -43.42% | 9 | 1 | 0.39 | 0.69 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 1.80 | 2.05 | 1.87 | +0.12 | +6.86% | 280 | 29 | 0.37 | 0.50 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 0.90 | 1.00 | 0.95 | -0.10 | -9.53% | 40 | 340 | 0.35 | 0.32 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 23 | 348 | 0.36 | 0.19 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 8 | 646 | 0.37 | 0.11 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 19 | 700 | 0.38 | 0.07 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 7 | 145 | 0.44 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 2 | 84 | 0.50 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.04 | 0.02 | -0.03 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.25 | 0.35 | 0.34 | -0.06 | -15.00% | 2 | 278 | 0.45 | -0.09 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.55 | 0.65 | 0.62 | -0.18 | -22.50% | 17 | 143 | 0.41 | -0.18 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 1.10 | 1.20 | 1.47 | -0.03 | -2.00% | 11 | 259 | 0.39 | -0.31 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 2.10 | 2.25 | 2.35 | -0.05 | -2.09% | 19 | 1,456 | 0.37 | -0.50 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 3.60 | 3.80 | 4.41 | +0.28 | +6.78% | 11 | 237 | 0.37 | -0.68 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 5.50 | 5.80 | 5.99 | 0.00 | 0.00% | 0 | 503 | 0.40 | -0.81 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 7.70 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 199 | 0.47 | -0.89 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 10.30 | 10.60 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.93 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 12.60 | 13.00 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 15.20 | 15.50 | 10.70 | 0.00 | 0.00% | 0 | 34 | 0.97 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 20.10 | 20.60 | 17.60 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 25.00 | 27.40 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 29.30 | 31.90 | 28.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 35.00 | 37.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |