Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $72.28 as of 5/16/2025 3:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 44.40 | 47.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 30.00 | 41.70 | 44.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 32.50 | 39.30 | 42.10 | 23.10 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:59 PM EST |
| 35.00 | 37.30 | 40.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 37.50 | 34.40 | 37.30 | 30.50 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 40.00 | 32.30 | 34.50 | 14.00 | 0.00 | 0.00% | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:59 PM EST |
| 42.50 | 29.50 | 31.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 45.00 | 26.90 | 28.70 | 9.80 | 0.00 | 0.00% | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:59 PM EST |
| 47.50 | 25.60 | 26.30 | 19.60 | 0.00 | 0.00% | 0 | 36 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 50.00 | 23.10 | 23.50 | 21.80 | 0.00 | 0.00% | 0 | 35 | 0.89 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 52.50 | 20.60 | 21.30 | 15.70 | 0.00 | 0.00% | 0 | 104 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 55.00 | 18.20 | 18.60 | 13.70 | 0.00 | 0.00% | 0 | 237 | 0.82 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 57.50 | 15.80 | 16.30 | 15.65 | 0.00 | 0.00% | 0 | 143 | 0.79 | 0.97 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 60.00 | 13.20 | 13.70 | 11.35 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.95 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 62.50 | 10.90 | 11.30 | 11.77 | +1.94 | +19.74% | 7 | 189 | 0.40 | 0.91 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 65.00 | 8.60 | 9.00 | 9.50 | +1.94 | +25.67% | 5 | 358 | 0.38 | 0.86 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 67.50 | 6.50 | 6.80 | 6.35 | +0.73 | +12.99% | 2 | 862 | 0.35 | 0.78 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 70.00 | 4.70 | 4.90 | 4.90 | +1.05 | +27.28% | 34 | 1,191 | 0.34 | 0.68 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 72.50 | 3.20 | 3.40 | 3.30 | +0.50 | +17.86% | 34 | 1,907 | 0.33 | 0.55 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 75.00 | 2.05 | 2.20 | 2.10 | +0.49 | +30.44% | 191 | 1,032 | 0.33 | 0.42 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 77.50 | 1.20 | 1.35 | 1.25 | +0.30 | +31.58% | 9 | 192 | 0.32 | 0.30 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 80.00 | 0.70 | 0.75 | 0.70 | +0.03 | +4.48% | 39 | 210 | 0.32 | 0.20 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 82.50 | 0.35 | 0.45 | 0.42 | +0.02 | +5.00% | 1 | 72 | 0.32 | 0.13 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 85.00 | 0.20 | 0.30 | 0.23 | -0.12 | -34.29% | 16 | 106 | 0.33 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 87.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,450 | 0.35 | 0.05 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 839 | 0.50 | 0.02 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 595 | 0.51 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 288 | 0.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 591 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 341 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,133 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 779 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 782 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 451 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.10 | 0.58 | 0.00 | 0.00% | 0 | 630 | 1.54 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/16/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 649 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.10 | 0.16 | 0.00 | 0.00% | 0 | 158 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 209 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/16/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 1,305 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.81 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/16/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/16/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/16/2025 3:59:59 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 | 2.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 377 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 135 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1,272 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 52.50 | 0.10 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 620 | 0.54 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:59 PM EST |
| 57.50 | 0.20 | 0.30 | 0.22 | -0.03 | -12.00% | 1 | 591 | 0.49 | -0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.35 | 0.32 | -0.13 | -28.89% | 8 | 2,163 | 0.45 | -0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 62.50 | 0.45 | 0.55 | 0.44 | -0.26 | -37.15% | 3 | 624 | 0.42 | -0.09 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 65.00 | 0.70 | 0.85 | 0.75 | -0.25 | -25.00% | 12 | 2,426 | 0.40 | -0.14 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 67.50 | 1.15 | 1.30 | 1.15 | -0.55 | -32.36% | 6 | 456 | 0.38 | -0.22 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 70.00 | 1.80 | 2.05 | 2.10 | -0.45 | -17.65% | 101 | 2,378 | 0.36 | -0.32 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 72.50 | 2.80 | 3.00 | 3.02 | -0.48 | -13.72% | 10 | 62 | 0.35 | -0.45 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 75.00 | 4.10 | 4.30 | 4.30 | +0.10 | +2.39% | 17 | 1,633 | 0.34 | -0.58 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 77.50 | 5.80 | 6.10 | 6.25 | -15.96 | -71.86% | 2 | 66 | 0.35 | -0.70 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 80.00 | 7.70 | 8.00 | 8.18 | -0.02 | -0.25% | 2 | 628 | 0.35 | -0.80 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 82.50 | 10.00 | 10.20 | 10.80 | -4.20 | -28.00% | 1 | 147 | 0.38 | -0.87 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:59 PM EST |
| 85.00 | 12.30 | 12.70 | 17.30 | 0.00 | 0.00% | 0 | 2,913 | 0.42 | -0.92 | 0.02 | -0.01 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 87.50 | 14.70 | 15.10 | 21.40 | 0.00 | 0.00% | 0 | 162 | 0.46 | -0.95 | 0.01 | -0.01 | 5/8/2025 | 5/16/2025 3:59:59 PM EST |
| 90.00 | 17.20 | 17.70 | 29.50 | 0.00 | 0.00% | 0 | 1,182 | 0.62 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 5/16/2025 3:59:59 PM EST |
| 92.50 | 19.60 | 20.00 | 21.30 | 0.00 | 0.00% | 0 | 338 | 0.65 | -0.98 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:59 PM EST |
| 95.00 | 22.10 | 22.60 | 22.80 | 0.00 | 0.00% | 0 | 519 | 0.76 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:59 PM EST |
| 97.50 | 24.60 | 24.90 | 46.40 | 0.00 | 0.00% | 0 | 126 | 0.73 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:59 PM EST |
| 100.00 | 27.00 | 27.60 | 44.40 | 0.00 | 0.00% | 0 | 315 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:59 PM EST |
| 105.00 | 30.80 | 34.00 | 38.95 | 0.00 | 0.00% | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/16/2025 3:59:59 PM EST |
| 110.00 | 35.90 | 38.70 | 37.70 | 0.00 | 0.00% | 0 | 7 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:59 PM EST |
| 115.00 | 40.50 | 44.10 | 48.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/16/2025 3:59:59 PM EST |
| 120.00 | 46.20 | 48.70 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/16/2025 3:59:59 PM EST |
| 125.00 | 50.70 | 54.40 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/16/2025 3:59:59 PM EST |
| 130.00 | 55.80 | 58.40 | 63.57 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/16/2025 3:59:59 PM EST |
| 135.00 | 60.70 | 64.00 | 45.28 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/16/2025 3:59:59 PM EST |
| 140.00 | 65.20 | 68.30 | 35.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 5/16/2025 3:59:59 PM EST |
| 145.00 | 70.80 | 74.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 150.00 | 76.30 | 78.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 155.00 | 80.90 | 84.10 | 47.60 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/16/2025 3:59:59 PM EST |
| 160.00 | 85.80 | 88.50 | 52.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/16/2025 3:59:59 PM EST |
| 165.00 | 90.60 | 93.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 170.00 | 95.90 | 98.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST | |||
| 175.00 | 100.60 | 103.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:59 PM EST |