NASDAQ:SWKS - Skyworks Solutions Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $68.90 -1.17 (-1.67 %) (As of 01/23/2019 06:00 AM ET)Previous Close$70.07Today's Range$68.43 - $69.8252-Week Range$60.12 - $115.98Volume2.09 million shsAverage Volume2.41 million shsMarket Capitalization$12.23 billionP/E Ratio10.39Dividend Yield2.20%Beta0.66 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Skyworks Solutions (NASDAQ:SWKS) Options Chain Options Date: 1/15/2021 1/17/2020 8/16/2019 5/17/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$85.00$0.050Call000.671868 (+0.001492)0.0213661/25/2019$80.00$0.050Call030.490963 (-0.014896)0.0280051/25/2019$79.00$0.050Call010.452124 (-0.014951)0.0300661/25/2019$78.50$0.050Call020.432308 (-0.016504)0.0312491/25/2019$78.00$0.050Call020.412211 (-0.018096)0.0325571/25/2019$77.50$0.050Call060.39181 (-0.019735)0.0340081/25/2019$77.00$0.050Call0210.371102 (-0.021414)0.0356361/25/2019$76.50$0.050Call000.350041 (-0.023167)0.0374671/25/2019$76.00$0.050Call080.328624 (-0.024962)0.0395521/25/2019$75.50$0.050Call0300.306814 (-0.026836)0.0419491/25/2019$75.00$0.075Call4290.308853 (-0.004516)0.0592081/25/2019$74.50$0.050Call1610.26187 (-0.030846)0.0480311/25/2019$74.00$0.100Call2090.278381 (-0.016403)0.0824691/25/2019$73.50$0.075Call3130.235001 (-0.037051)0.0744781/25/2019$73.00$0.150Call0170.251897 (+0.00313)0.1253851/25/2019$72.50$0.225Call3270.254059 (+0.012961)0.1728231/25/2019$72.00$0.325Call79756 (+1)0.255804 (+0.026968)0.2293341/25/2019$71.50$0.450Call11861 (+1)0.25594 (+0.002991)0.2932151/25/2019$71.00$0.625Call15157 (+8)0.260652 (-0.000738)0.3672591/25/2019$70.50$0.825Call5244 (+23)0.261856 (-0.005242)0.4433391/25/2019$70.00$1.075Call447124 (+4)0.266031 (-0.010755)0.521331/25/2019$69.50$1.350Call5648 (+27)0.266685 (-0.010681)0.597761/25/2019$69.00$1.675Call21116 (+81)0.270855 (-0.010915)0.6688741/25/2019$68.50$2.050Call667 (+2)0.280309 (-0.009801)0.7293051/25/2019$68.00$2.425Call965 (+2)0.280879 (-0.009394)0.7875351/25/2019$67.50$2.850Call5221 (+10)0.290653 (-0.011962)0.83041/25/2019$67.00$3.250Call071 (+26)0.279847 (-0.020483)0.881591/25/2019$66.50$3.850Call016 (+13)0.362519 (+0.048108)0.8582631/25/2019$66.00$4.150Call786 (+60)0.272629 (-0.050419)0.9464741/25/2019$65.50$4.650Call010 (+10)0.299992 (+0.012136)0.9506561/25/2019$65.00$5.150Call523 (+4)0.327184 (+0.009154)0.9541741/25/2019$64.50$4.950Call00011/25/2019$64.00$6.100Call40280.2911490.9885391/25/2019$63.50$6.900Call000.59627 (+0.104247)0.8919841/25/2019$63.00$6.950Call013011/25/2019$62.50$8.050Call000.7469060.8769471/25/2019$62.00$8.050Call02011/25/2019$61.50$8.650Call000.5159080.9689651/25/2019$61.00$9.100Call020.426639 (-0.228496)0.991361/25/2019$60.50$9.500Call00011/25/2019$60.00$10.150Call020.597183 (-0.013155)0.972631/25/2019$59.00$11.100Call01000.5192320.9924811/25/2019$58.50$11.700Call000.755588 (-0.026243)0.9624471/25/2019$58.00$12.200Call000.783399 (-0.066661)0.9640331/25/2019$57.00$13.150Call000.762514 (-0.023455)0.9778161/25/2019$56.50$13.500Call00011/25/2019$56.00$14.250Call000.968515 (+0.072041)0.9591051/25/2019$55.00$15.050Call0001/25/2019$54.00$16.150Call000.93324 (-0.032715)0.9813561/25/2019$50.00$20.050Call0100.4171431/25/2019$85.00$15.000Put000.738281-0.9701171/25/2019$80.00$9.850Put0001/25/2019$79.00$8.850Put0001/25/2019$78.50$8.400Put0001/25/2019$78.00$8.100Put000.541945-0.9216291/25/2019$77.50$7.550Put000.479755-0.9344171/25/2019$77.00$7.300Put000.601397 (+0.216622)-0.8653761/25/2019$76.50$6.400Put0001/25/2019$76.00$6.100Put000.436676-0.9069091/25/2019$75.50$4.850Put0001/25/2019$75.00$5.100Put020.3829-0.89631/25/2019$74.50$4.700Put000.409816 (-0.136737)-0.8573771/25/2019$74.00$4.000Put050.270312 (-0.043751)-0.9305721/25/2019$73.50$3.550Put000.271777-0.8957121/25/2019$73.00$3.100Put000.271875-0.8618151/25/2019$72.50$2.650Put030.257812 (-0.036203)-0.8255071/25/2019$72.00$2.275Put17210.271094 (+0.057776)-0.7620251/25/2019$71.50$1.875Put0130.257915 (-0.020426)-0.7062561/25/2019$71.00$1.550Put0410.266406 (-0.017969)-0.6326661/25/2019$70.50$1.275Put68290.269824 (-0.016113)-0.5551641/25/2019$70.00$1.000Put2719 (+1)0.270954 (-0.013421)-0.4795941/25/2019$69.50$0.750Put116 (-1)0.261719 (-0.026046)-0.4012691/25/2019$69.00$0.625Put1914 (+3)0.283594 (-0.01289)-0.3367981/25/2019$68.50$0.475Put16633 (+4)0.283072 (-0.017797)-0.2730971/25/2019$68.00$0.350Put19267 (+2)0.288281 (-0.016407)-0.2158111/25/2019$67.50$0.275Put113290.294531 (-0.014063)-0.1729861/25/2019$67.00$0.200Put2119 (+7)0.301563 (-0.013671)-0.1326161/25/2019$66.50$0.100Put080.275312 (-0.039532)-0.0798221/25/2019$66.00$0.125Put1211 (+5)0.321875 (+0.009375)-0.0844211/25/2019$65.50$0.100Put12320.3375 (+0.008594)-0.0673071/25/2019$65.00$0.075Put41490.342469 (+0.01031)-0.0522381/25/2019$64.50$0.075Put000.369369 (+0.050675)-0.048621/25/2019$64.00$0.075Put0340.395665 (+0.073132)-0.0451411/25/2019$63.50$0.075Put034 (+1)0.42382 (+0.07551)-0.0426951/25/2019$63.00$0.075Put485 (+26)0.451945 (+0.052079)-0.040441/25/2019$62.50$0.075Put200.479811 (+0.079658)-0.0382661/25/2019$62.00$0.075Put0320.508028 (+0.080182)-0.0363531/25/2019$61.50$0.050Put000.504553 (+0.050887)-0.0261791/25/2019$61.00$0.050Put0580.526404 (-0.006232)-0.0244611/25/2019$60.50$0.050Put000.553408 (+0.020205)-0.0236751/25/2019$60.00$0.025Put0780.522881 (-0.038141)-0.0131341/25/2019$59.00$0.050Put0720.629523 (+0.039481)-0.0207791/25/2019$58.50$0.050Put080.657025 (+0.085326)-0.0201821/25/2019$58.00$0.050Put0160.68448 (+0.088188)-0.0195871/25/2019$57.00$0.050Put000.73686 (+0.087253)-0.0181141/25/2019$56.50$0.050Put090.763621 (+0.090224)-0.017471/25/2019$56.00$0.050Put0120.792662 (+0.093055)-0.0170981/25/2019$55.00$0.050Put0620.84677 (+0.096176)-0.0159071/25/2019$54.00$0.050Put000.902611 (+0.100092)-0.0149151/25/2019$50.00$0.050Put001.13931 (+0.113923)-0.011993End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/23/2019 by MarketBeat.com StaffFeatured Article: Stock Split
