Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $103.78 as of 4/29/2024 5:08:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.40 | 64.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 47.50 | 58.40 | 61.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 56.00 | 60.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 51.80 | 53.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 46.30 | 49.50 | % | 0 | 4 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 41.10 | 43.80 | % | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 36.10 | 39.50 | 31.51 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 31.50 | 34.90 | % | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 77.50 | 29.90 | 31.00 | % | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 26.90 | 29.80 | 23.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 25.10 | 26.30 | 23.80 | 0.00 | 0.00% | 0 | 19 | 0.87 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 21.40 | 24.30 | 21.10 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.99 | 0.00 | -0.02 | 3/26/2024 | 4/29/2024 3:59:54 PM EST |
| 87.00 | 19.30 | 22.30 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 87.50 | 19.00 | 21.20 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.98 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 88.00 | 18.80 | 22.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 89.00 | 17.40 | 19.50 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 90.00 | 17.20 | 19.50 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.96 | 0.01 | -0.03 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 91.00 | 17.10 | 18.10 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 92.00 | 14.20 | 16.60 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 92.50 | 15.70 | 16.40 | 13.40 | 0.00 | 0.00% | 0 | 115 | 0.47 | 0.94 | 0.01 | -0.04 | 3/19/2024 | 4/29/2024 3:59:54 PM EST |
| 93.00 | 15.10 | 15.60 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.94 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 94.00 | 14.30 | 14.90 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 13.30 | 13.90 | 11.90 | +1.40 | +13.34% | 1 | 599 | 0.45 | 0.91 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 96.00 | 12.50 | 13.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.89 | 0.02 | -0.06 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 97.00 | 11.60 | 12.60 | 10.20 | +2.70 | +36.00% | 1 | 3 | 0.67 | 0.88 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 11.20 | 11.50 | 10.90 | +3.40 | +45.34% | 1 | 421 | 0.44 | 0.86 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 98.00 | 9.90 | 11.10 | 9.40 | +2.70 | +40.30% | 1 | 17 | 0.36 | 0.85 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 99.00 | 10.00 | 10.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.83 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 9.20 | 11.20 | 9.28 | +2.51 | +37.08% | 3 | 904 | 0.57 | 0.80 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 101.00 | 8.40 | 8.70 | 2.98 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.78 | 0.03 | -0.09 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 102.00 | 7.70 | 8.90 | 5.24 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.74 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 103.00 | 5.60 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.71 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 104.00 | 6.30 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.68 | 0.04 | -0.11 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 5.60 | 5.90 | 5.62 | +2.12 | +60.58% | 73 | 1,098 | 0.43 | 0.64 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 106.00 | 5.00 | 5.30 | 4.45 | +1.05 | +30.89% | 2 | 13 | 0.42 | 0.60 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 107.00 | 4.50 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.56 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 108.00 | 3.90 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 79 | 0.42 | 0.52 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 109.00 | 3.50 | 3.70 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.48 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 3.00 | 3.30 | 2.90 | +0.97 | +50.26% | 144 | 883 | 0.42 | 0.45 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 111.00 | 2.65 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.41 | 0.04 | -0.12 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 112.00 | 2.30 | 2.60 | 2.10 | +0.65 | +44.83% | 5 | 21 | 0.42 | 0.37 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 1.45 | 1.65 | 1.49 | +0.69 | +86.25% | 54 | 1,552 | 0.42 | 0.27 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.60 | 0.75 | 0.65 | +0.25 | +62.50% | 23 | 372 | 0.41 | 0.13 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.25 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 895 | 0.43 | 0.06 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.57 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 2,656 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/29/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/29/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 1 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 77.50 | 0.00 | 0.50 | % | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 56 | 0.89 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 0.10 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.66 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 87.00 | 0.05 | 1.40 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 87.50 | 0.05 | 1.40 | 0.14 | -0.06 | -30.00% | 16 | 1,299 | 0.67 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 88.00 | 0.05 | 1.40 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 89.00 | 0.05 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 412 | 0.51 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 91.00 | 0.15 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.04 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 92.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.05 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 92.50 | 0.30 | 0.35 | 0.33 | -0.26 | -44.07% | 32 | 214 | 0.48 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 93.00 | 0.25 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.06 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 94.00 | 0.35 | 0.45 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 95.00 | 0.45 | 0.55 | 0.55 | -0.38 | -40.86% | 1 | 446 | 0.46 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 96.00 | 0.55 | 0.65 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 97.00 | 0.65 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.12 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 0.70 | 0.85 | 0.90 | -0.46 | -33.83% | 1 | 539 | 0.44 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 98.00 | 0.80 | 1.00 | % | 0 | 0 | 0.45 | -0.15 | 0.02 | -0.08 | 4/29/2024 3:59:54 PM EST | |||
| 99.00 | 0.95 | 1.15 | 1.25 | -1.40 | -52.83% | 1 | 60 | 0.45 | -0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 1.15 | 1.30 | 1.35 | -0.73 | -35.10% | 8 | 1,565 | 0.44 | -0.20 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 101.00 | 1.35 | 1.55 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.22 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 102.00 | 1.60 | 1.90 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.26 | 0.03 | -0.10 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 103.00 | 1.90 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 61 | 0.48 | -0.29 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 104.00 | 2.20 | 3.00 | 2.80 | -0.80 | -22.23% | 1 | 135 | 0.47 | -0.32 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 2.55 | 2.75 | 2.80 | -1.40 | -33.34% | 18 | 1,040 | 0.43 | -0.36 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 106.00 | 2.95 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.40 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 107.00 | 3.40 | 3.60 | % | 0 | 0 | 0.42 | -0.44 | 0.04 | -0.12 | 4/29/2024 3:59:54 PM EST | |||
| 108.00 | 3.90 | 4.10 | % | 0 | 0 | 0.42 | -0.48 | 0.04 | -0.12 | 4/29/2024 3:59:54 PM EST | |||
| 109.00 | 4.40 | 4.60 | % | 0 | 0 | 0.42 | -0.52 | 0.04 | -0.12 | 4/29/2024 3:59:54 PM EST | |||
| 110.00 | 4.90 | 5.20 | 7.46 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.55 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 111.00 | 5.50 | 5.80 | % | 0 | 0 | 0.42 | -0.59 | 0.04 | -0.12 | 4/29/2024 3:59:54 PM EST | |||
| 112.00 | 5.50 | 7.60 | % | 0 | 0 | 0.44 | -0.63 | 0.04 | -0.11 | 4/29/2024 3:59:54 PM EST | |||
| 115.00 | 6.70 | 9.70 | 15.62 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.73 | 0.03 | -0.10 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 11.00 | 14.00 | 15.98 | 0.00 | 0.00% | 0 | 86 | 0.37 | -0.87 | 0.02 | -0.06 | 4/5/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 15.60 | 18.00 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 20.60 | 24.20 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 25.40 | 29.20 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 30.80 | 34.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 35.50 | 39.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 40.20 | 44.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 45.50 | 49.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 160.00 | 50.60 | 54.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 55.40 | 59.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 60.70 | 64.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |