Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $104.30 as of 4/29/2024 2:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.20 | 49.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 65.00 | 42.30 | 44.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 70.00 | 36.60 | 39.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 75.00 | 31.00 | 34.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 80.00 | 27.30 | 29.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 85.00 | 21.20 | 23.60 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 87.00 | 20.50 | 21.80 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 88.00 | 18.50 | 20.80 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 89.00 | 18.90 | 19.50 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 90.00 | 17.90 | 18.70 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 91.00 | 16.90 | 17.50 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 92.00 | 16.00 | 16.70 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 93.00 | 15.10 | 15.70 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 94.00 | 14.20 | 14.80 | % | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 95.00 | 13.40 | 13.80 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.87 | 0.02 | -0.04 | 4/15/2024 | 4/29/2024 1:58:40 PM EST |
| 96.00 | 12.50 | 13.00 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.04 | 4/29/2024 1:58:40 PM EST | |||
| 97.00 | 11.70 | 12.10 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.04 | 4/29/2024 1:58:40 PM EST | |||
| 98.00 | 10.90 | 11.30 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 99.00 | 10.00 | 10.50 | % | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 4/29/2024 1:58:40 PM EST | |||
| 100.00 | 9.30 | 9.70 | % | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.05 | 4/29/2024 1:58:40 PM EST | |||
| 101.00 | 8.50 | 9.70 | % | 0 | 0 | 0.34 | 0.73 | 0.03 | -0.06 | 4/29/2024 1:58:40 PM EST | |||
| 102.00 | 7.80 | 8.20 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.70 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 103.00 | 7.20 | 7.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.67 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 104.00 | 6.50 | 6.90 | 4.77 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.64 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 105.00 | 5.90 | 6.30 | 5.88 | +3.13 | +113.82% | 2 | 25 | 0.37 | 0.61 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 106.00 | 5.30 | 5.70 | % | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 107.00 | 4.80 | 5.10 | 4.97 | % | 4 | 0 | 0.37 | 0.54 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 108.00 | 4.30 | 4.60 | 3.80 | +1.10 | +40.75% | 4 | 4 | 0.37 | 0.51 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 109.00 | 3.80 | 4.10 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.47 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 110.00 | 3.30 | 3.70 | 3.55 | +2.15 | +153.58% | 5 | 1 | 0.36 | 0.44 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 111.00 | 2.95 | 3.30 | 3.15 | +1.69 | +115.76% | 2 | 2 | 0.36 | 0.41 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 112.00 | 2.60 | 2.90 | 2.60 | +1.31 | +101.55% | 2 | 1 | 0.36 | 0.37 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 113.00 | 2.25 | 2.55 | 2.45 | +1.40 | +133.34% | 10 | 10 | 0.35 | 0.34 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 114.00 | 1.95 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.31 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 115.00 | 1.70 | 1.95 | 1.54 | +0.29 | +23.20% | 3 | 108 | 0.35 | 0.28 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 116.00 | 1.45 | 1.70 | % | 0 | 0 | 0.35 | 0.26 | 0.03 | -0.06 | 4/29/2024 1:58:40 PM EST | |||
| 117.00 | 1.25 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.23 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 120.00 | 0.80 | 0.95 | 0.66 | +0.15 | +29.42% | 2 | 2 | 0.35 | 0.16 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 125.00 | 0.35 | 0.50 | 0.40 | +0.17 | +73.92% | 72 | 1 | 0.36 | 0.08 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 130.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.04 | 0.01 | -0.02 | 4/12/2024 | 4/29/2024 1:58:40 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 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 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 85.00 | 0.05 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:58:40 PM EST |
| 87.00 | 0.20 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.04 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:58:40 PM EST |
| 88.00 | 0.25 | 0.35 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 89.00 | 0.25 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.06 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:40 PM EST |
| 90.00 | 0.35 | 0.40 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.06 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 1:58:40 PM EST |
| 91.00 | 0.40 | 0.45 | % | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 92.00 | 0.45 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.03 | 4/12/2024 | 4/29/2024 1:58:40 PM EST |
| 93.00 | 0.55 | 0.65 | % | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 94.00 | 0.65 | 0.75 | % | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 95.00 | 0.80 | 0.90 | 2.73 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.13 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 1:58:40 PM EST |
| 96.00 | 0.95 | 1.05 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.15 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 97.00 | 1.10 | 1.20 | % | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.04 | 4/29/2024 1:58:40 PM EST | |||
| 98.00 | 1.30 | 1.40 | % | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.05 | 4/29/2024 1:58:40 PM EST | |||
| 99.00 | 1.50 | 1.65 | % | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.05 | 4/29/2024 1:58:40 PM EST | |||
| 100.00 | 1.75 | 1.90 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.24 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 101.00 | 2.00 | 2.25 | 2.46 | -3.60 | -59.41% | 1 | 1 | 0.38 | -0.27 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 102.00 | 2.30 | 2.50 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.30 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 1:58:40 PM EST |
| 103.00 | 2.65 | 2.95 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.33 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 1:58:40 PM EST |
| 104.00 | 3.00 | 3.20 | 3.26 | % | 1 | 0 | 0.37 | -0.36 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 105.00 | 3.40 | 3.60 | 4.38 | % | 1 | 0 | 0.37 | -0.39 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 106.00 | 3.80 | 4.10 | 4.50 | % | 1 | 0 | 0.39 | -0.43 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 107.00 | 4.20 | 4.60 | % | 0 | 0 | 0.37 | -0.46 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 108.00 | 4.70 | 5.20 | % | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 109.00 | 5.30 | 5.70 | % | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 110.00 | 5.80 | 6.30 | % | 0 | 0 | 0.37 | -0.56 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 111.00 | 6.40 | 6.90 | % | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 112.00 | 6.90 | 8.70 | % | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 113.00 | 7.60 | 8.10 | % | 0 | 0 | 0.40 | -0.66 | 0.03 | -0.07 | 4/29/2024 1:58:40 PM EST | |||
| 114.00 | 8.10 | 10.30 | % | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.06 | 4/29/2024 1:58:40 PM EST | |||
| 115.00 | 9.10 | 10.20 | % | 0 | 0 | 0.43 | -0.72 | 0.03 | -0.06 | 4/29/2024 1:58:40 PM EST | |||
| 116.00 | 9.80 | 10.80 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.06 | 4/29/2024 1:58:40 PM EST | |||
| 117.00 | 10.60 | 12.20 | % | 0 | 0 | 0.42 | -0.77 | 0.03 | -0.05 | 4/29/2024 1:58:40 PM EST | |||
| 120.00 | 12.90 | 13.90 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 4/29/2024 1:58:40 PM EST | |||
| 125.00 | 17.30 | 20.00 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 4/29/2024 1:58:40 PM EST | |||
| 130.00 | 21.00 | 24.80 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:58:40 PM EST | |||
| 135.00 | 25.80 | 29.70 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 140.00 | 30.70 | 34.10 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 145.00 | 36.10 | 39.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST |