Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $83.43 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 21.70 | 24.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 17.80 | 19.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 12.80 | 14.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 71.00 | 11.90 | 13.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 10.90 | 12.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 9.60 | 11.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 74.00 | 8.40 | 10.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 7.70 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 6.80 | 8.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 77.00 | 5.60 | 7.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 78.00 | 5.00 | 6.10 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 79.00 | 4.10 | 4.90 | % | 0 | 0 | 0.81 | 0.97 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 3.30 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.93 | 0.06 | -0.09 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 81.00 | 2.35 | 3.10 | % | 0 | 0 | 0.66 | 0.85 | 0.10 | -0.15 | 11/20/2024 4:00:02 PM EST | |||
| 82.00 | 1.70 | 2.00 | 1.25 | % | 1 | 0 | 0.38 | 0.74 | 0.14 | -0.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 83.00 | 0.90 | 1.30 | 1.42 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.59 | 0.17 | -0.24 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 84.00 | 0.60 | 0.75 | 0.70 | -0.10 | -12.50% | 14 | 30 | 0.37 | 0.41 | 0.17 | -0.23 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.35 | 0.40 | 0.30 | -0.24 | -44.45% | 27 | 165 | 0.38 | 0.26 | 0.14 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 86.00 | 0.15 | 0.40 | 0.14 | -0.14 | -50.00% | 7 | 136 | 0.42 | 0.15 | 0.10 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 87.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 123 | 0.47 | 0.08 | 0.06 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 88.00 | 0.05 | 2.10 | 0.17 | 0.00 | 0.00% | 0 | 90 | 1.00 | 0.03 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 89.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.61 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 378 | 0.65 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 91.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 92.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 93.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 94.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 96.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 97.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 98.00 | 0.00 | 0.25 | 0.07 | -0.32 | -82.06% | 14 | 100 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 99.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 101.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 93 | 2.98 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 102.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 3.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 103.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 17 | 3.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 104.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 108.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 109.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 3.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 111.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 1.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 105 | 3.42 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 208 | 3.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 73.00 | 0.00 | 1.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 366 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 76.00 | 0.00 | 2.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 78.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 1 | 16 | 0.51 | -0.03 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 322 | 0.50 | -0.07 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 81.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.15 | 0.10 | -0.15 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 82.00 | 0.30 | 0.50 | 0.70 | +0.28 | +66.67% | 3 | 18 | 0.39 | -0.26 | 0.14 | -0.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 83.00 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.41 | 0.17 | -0.24 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 84.00 | 1.10 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.59 | 0.17 | -0.23 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 1.75 | 2.15 | 2.41 | +0.41 | +20.50% | 6 | 155 | 0.40 | -0.74 | 0.14 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 86.00 | 2.50 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.85 | 0.10 | -0.13 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 87.00 | 3.30 | 4.00 | 4.33 | +0.56 | +14.86% | 1 | 31 | 0.64 | -0.92 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 88.00 | 4.40 | 5.00 | 4.99 | +0.79 | +18.81% | 1 | 926 | 0.75 | -0.97 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 89.00 | 5.40 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 399 | 0.77 | -0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 6.30 | 7.00 | 6.40 | +0.36 | +5.96% | 1 | 343 | 0.94 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 91.00 | 7.00 | 8.30 | 7.10 | 0.00 | 0.00% | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 92.00 | 8.30 | 9.20 | 8.95 | 0.00 | 0.00% | 0 | 5 | 1.26 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 93.00 | 9.10 | 10.10 | 8.86 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 94.00 | 9.90 | 11.20 | 7.85 | 0.00 | 0.00% | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 11.00 | 12.00 | 11.76 | 0.00 | 0.00% | 0 | 20 | 1.36 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 96.00 | 12.10 | 13.20 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 97.00 | 13.30 | 14.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 98.00 | 13.70 | 15.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 99.00 | 15.20 | 16.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 15.90 | 17.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 101.00 | 17.00 | 18.30 | 14.08 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 102.00 | 17.70 | 19.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 103.00 | 18.60 | 20.40 | 15.06 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 104.00 | 19.80 | 21.00 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 20.60 | 22.20 | 8.70 | 0.00 | 0.00% | 0 | 5 | 2.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 106.00 | 22.00 | 23.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 107.00 | 22.90 | 24.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 108.00 | 24.20 | 25.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 109.00 | 24.60 | 26.70 | 26.27 | +2.15 | +8.92% | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 25.70 | 27.60 | 27.00 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 111.00 | 26.40 | 28.80 | 16.10 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 30.50 | 32.80 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 35.50 | 37.70 | 36.60 | 0.00 | 0.00% | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 40.30 | 42.80 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 45.30 | 47.70 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 50.40 | 52.50 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 55.30 | 57.70 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 60.40 | 62.90 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |