Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $92.51 as of 5/6/2024 11:52:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.50 | 33.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 65.00 | 25.80 | 29.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 70.00 | 21.80 | 22.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 75.00 | 16.90 | 17.60 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 79.00 | 13.00 | 13.70 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 80.00 | 12.10 | 12.70 | % | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 81.00 | 11.10 | 11.70 | % | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 82.00 | 10.20 | 10.80 | % | 0 | 0 | 0.34 | 0.92 | 0.02 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 83.00 | 9.20 | 9.90 | % | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 84.00 | 8.40 | 8.70 | % | 0 | 0 | 0.29 | 0.87 | 0.03 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 85.00 | 7.20 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.83 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 86.00 | 6.70 | 7.20 | % | 0 | 0 | 0.24 | 0.80 | 0.04 | -0.03 | 5/6/2024 11:59:00 AM EST | |||
| 87.00 | 5.90 | 6.90 | % | 0 | 0 | 0.22 | 0.76 | 0.04 | -0.03 | 5/6/2024 11:59:00 AM EST | |||
| 88.00 | 5.20 | 5.40 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.71 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 11:59:00 AM EST |
| 89.00 | 4.00 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.66 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 90.00 | 3.80 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.61 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 91.00 | 3.20 | 3.50 | % | 0 | 0 | 0.27 | 0.56 | 0.05 | -0.04 | 5/6/2024 11:59:00 AM EST | |||
| 92.00 | 2.70 | 2.90 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.51 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 93.00 | 2.30 | 2.75 | % | 0 | 0 | 0.27 | 0.45 | 0.05 | -0.04 | 5/6/2024 11:59:00 AM EST | |||
| 94.00 | 1.90 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.40 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 95.00 | 1.55 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.35 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 96.00 | 1.20 | 1.55 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.30 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 97.00 | 0.95 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.25 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 98.00 | 0.75 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.21 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 99.00 | 0.55 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.18 | 0.04 | -0.03 | 5/2/2024 | 5/6/2024 11:59:00 AM EST |
| 100.00 | 0.45 | 0.60 | 0.61 | -0.09 | -12.86% | 2 | 4 | 0.26 | 0.15 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 11:59:00 AM EST |
| 101.00 | 0.35 | 0.60 | % | 0 | 0 | 0.27 | 0.12 | 0.03 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 102.00 | 0.25 | 0.40 | 7.31 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 11:59:00 AM EST |
| 103.00 | 0.20 | 0.30 | 0.35 | -0.05 | -12.50% | 1 | 1 | 0.27 | 0.08 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 11:59:00 AM EST |
| 104.00 | 0.15 | 0.25 | % | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 105.00 | 0.15 | 0.25 | 0.15 | -6.25 | -97.66% | 2 | 5 | 0.28 | 0.05 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 11:59:00 AM EST |
| 106.00 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 107.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 108.00 | 0.00 | 0.45 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 109.00 | 0.00 | 0.50 | 4.96 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 110.00 | 0.00 | 0.50 | 3.75 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 111.00 | 0.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 112.00 | 0.00 | 0.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 113.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 114.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 115.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 116.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 117.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 125.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM 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 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 79.00 | 0.15 | 0.20 | % | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 80.00 | 0.20 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.05 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 11:59:00 AM EST |
| 81.00 | 0.25 | 0.30 | % | 0 | 0 | 0.31 | -0.06 | 0.02 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 82.00 | 0.30 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.08 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 11:59:00 AM EST |
| 83.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.11 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 84.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.13 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 85.00 | 0.65 | 0.80 | 0.80 | +0.10 | +14.29% | 3 | 63 | 0.29 | -0.17 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 11:59:00 AM EST |
| 86.00 | 0.85 | 2.35 | 0.95 | -0.05 | -5.00% | 2 | 1 | 0.28 | -0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 11:59:00 AM EST |
| 87.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.24 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 88.00 | 1.35 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.29 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 89.00 | 1.65 | 2.30 | % | 0 | 0 | 0.28 | -0.34 | 0.05 | -0.04 | 5/6/2024 11:59:00 AM EST | |||
| 90.00 | 2.00 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.39 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 91.00 | 1.60 | 2.60 | 2.38 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.44 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 92.00 | 2.90 | 3.10 | % | 0 | 0 | 0.27 | -0.49 | 0.05 | -0.04 | 5/6/2024 11:59:00 AM EST | |||
| 93.00 | 3.40 | 3.70 | 0.82 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.55 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 11:59:00 AM EST |
| 94.00 | 4.00 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.60 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 95.00 | 4.60 | 5.50 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.65 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 11:59:00 AM EST |
| 96.00 | 5.40 | 6.30 | % | 0 | 0 | 0.27 | -0.70 | 0.05 | -0.04 | 5/6/2024 11:59:00 AM EST | |||
| 97.00 | 6.10 | 6.40 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.75 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 98.00 | 6.90 | 7.20 | % | 0 | 0 | 0.28 | -0.79 | 0.04 | -0.03 | 5/6/2024 11:59:00 AM EST | |||
| 99.00 | 6.80 | 8.10 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.82 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 11:59:00 AM EST |
| 100.00 | 8.60 | 9.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.85 | 0.03 | -0.02 | 4/29/2024 | 5/6/2024 11:59:00 AM EST |
| 101.00 | 9.50 | 9.90 | % | 0 | 0 | 0.31 | -0.88 | 0.03 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 102.00 | 10.40 | 10.90 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 5/6/2024 11:59:00 AM EST | |||
| 103.00 | 11.40 | 11.80 | 13.45 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.92 | 0.02 | -0.02 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 104.00 | 10.50 | 12.80 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 105.00 | 13.20 | 13.80 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 106.00 | 14.20 | 14.90 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.96 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 107.00 | 15.20 | 15.80 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 5/6/2024 11:59:00 AM EST | |||
| 108.00 | 16.10 | 16.90 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.98 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 109.00 | 17.00 | 17.80 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 110.00 | 18.10 | 18.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 111.00 | 19.10 | 19.80 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 112.00 | 20.10 | 20.80 | 7.84 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:59:00 AM EST |
| 113.00 | 21.00 | 22.50 | 23.15 | 0.00 | 0.00% | 0 | 2 | 0.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:00 AM EST |
| 114.00 | 22.10 | 23.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 115.00 | 23.10 | 24.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 116.00 | 24.10 | 24.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 117.00 | 24.00 | 27.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 120.00 | 27.20 | 30.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 125.00 | 31.80 | 35.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 130.00 | 36.80 | 40.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 135.00 | 41.80 | 45.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 140.00 | 46.80 | 50.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST | |||
| 145.00 | 51.90 | 55.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:00 AM EST |