NASDAQ:SWKS - Skyworks Solutions Options Chain

Get Started

$92.17 +0.56 (+0.61 %)

(As of 09/23/2018 01:06 AM ET)

Previous Close$92.17

Today's Range$90.77 - $92.5350

52-Week Range$83.05 - $117.65

Volume3.75 million shs

Average Volume2.00 million shs

Market Capitalization$16.40 billion

P/E Ratio15.41

Dividend Yield1.66%

Beta0.57

Skyworks Solutions (NASDAQ:SWKS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/28/2018	$110.00	$0.025	Call	0	1	0.52599 (-0.042737)	0.010536
9/28/2018	$106.00	$0.025	Call	0	0	0.43273 (-0.049556)	0.012516
9/28/2018	$105.00	$0.025	Call	0	2	0.408453 (-0.051387)	0.013174
9/28/2018	$104.00	$0.025	Call	0	0	0.383709 (-0.053312)	0.013918
9/28/2018	$103.00	$0.025	Call	0	1	0.358507 (-0.05531)	0.014776
9/28/2018	$102.00	$0.075	Call	0	2	0.395621 (+0.00542)	0.035922
9/28/2018	$101.00	$0.075	Call	0	25	0.365831 (-0.000317)	0.038416
9/28/2018	$100.00	$0.025	Call	0	29	0.279743 (-0.061886)	0.018385
9/28/2018	$99.50	$0.075	Call	0	0	0.319718 (-0.009468)	0.043103
9/28/2018	$99.00	$0.075	Call	5	6	0.30393 (-0.012681)	0.045007
9/28/2018	$98.50	$0.050	Call	0	5	0.266989 (-0.036911)	0.035331
9/28/2018	$98.00	$0.075	Call	0	26	0.271643 (-0.019411)	0.049528
9/28/2018	$97.50	$0.050	Call	0	48	0.235881 (-0.042171)	0.039311
9/28/2018	$97.00	$0.075	Call	0	10	0.238275 (-0.057366)	0.055359
9/28/2018	$96.50	$0.100	Call	0	23	0.235642 (-0.015934)	0.071454
9/28/2018	$96.00	$0.150	Call	3	83	0.240565 (-0.025999)	0.098789
9/28/2018	$95.50	$0.200	Call	0	23	0.239557 (-0.012155)	0.125729
9/28/2018	$95.00	$0.250	Call	0	58	0.234317 (-0.002309)	0.153409
9/28/2018	$94.50	$0.325	Call	25	19	0.23248 (-0.00705)	0.190258
9/28/2018	$94.00	$0.425	Call	16	172	0.232214 (-0.005285)	0.234632
9/28/2018	$93.50	$0.575	Call	6	38	0.237815 (-0.005243)	0.289676
9/28/2018	$93.00	$0.725	Call	58	45	0.237426 (-0.014037)	0.343565
9/28/2018	$92.50	$0.925	Call	23	50 (+6)	0.241334 (-0.012098)	0.403316
9/28/2018	$92.00	$1.150	Call	21	536 (+1)	0.244226 (-0.012974)	0.463529
9/28/2018	$91.50	$1.425	Call	15	22	0.250799 (-0.005187)	0.523359
9/28/2018	$91.00	$1.700	Call	23	98 (+20)	0.251957 (-0.003953)	0.581364
9/28/2018	$90.50	$2.050	Call	258	68 (+8)	0.262231 (+0.001023)	0.633353
9/28/2018	$90.00	$2.400	Call	7	56 (+10)	0.267909 (+0.001827)	0.682264
9/28/2018	$89.50	$2.750	Call	11	83 (+7)	0.268722 (-0.001849)	0.729982
9/28/2018	$89.00	$3.150	Call	18	61 (+5)	0.276082 (+0.001325)	0.768697
9/28/2018	$88.50	$3.550	Call	146	149 (+141)	0.279216 (+0.000441)	0.805951
9/28/2018	$88.00	$3.950	Call	7	27 (+9)	0.277243 (-0.005561)	0.843022
9/28/2018	$87.50	$4.400	Call	0	24 (+16)	0.286102 (-0.001)	0.866843
9/28/2018	$87.00	$4.850	Call	2	68	0.291697 (-0.00539)	0.889485
9/28/2018	$86.50	$5.150	Call	0	48	0.184804 (-0.113293)	0.983078
9/28/2018	$86.00	$5.850	Call	0	5	0.337784 (+0.031781)	0.902229
9/28/2018	$85.50	$6.300	Call	2	0	0.336967 (+0.066088)	0.921357
9/28/2018	$85.00	$6.650	Call	0	31	0.233103 (-0.104747)	0.985938
9/28/2018	$84.50	$7.250	Call	0	0	0.350581 (+0.013901)	0.943855
9/28/2018	$84.00	$7.700	Call	0	0	0.331827 (-0.045225)	0.963728
9/28/2018	$83.50	$8.250	Call	0	0	0.390728 (+0.095498)	0.949108
9/28/2018	$83.00	$9.150	Call	0	0	0.600069	0.876696
9/28/2018	$82.50	$9.250	Call	0	0	0.431757 (+0.121432)	0.953038
9/28/2018	$82.00	$10.100	Call	0	1	0.63212	0.891404
9/28/2018	$81.50	$10.500	Call	0	0	0.614685	0.908837
9/28/2018	$81.00	$11.150	Call	0	0	0.702726 (+0.332861)	0.892125
9/28/2018	$80.50	$11.750	Call	0	0	0.767476 (+0.418564)	0.884376
9/28/2018	$80.00	$11.500	Call	0	20	0	1
9/28/2018	$75.00	$16.650	Call	0	26	0.563325 (-0.044029)	0.992735
9/28/2018	$70.00	$21.600	Call	0	0
9/28/2018	$110.00	$18.700	Put	0	0	0.813869	-0.930633
9/28/2018	$106.00	$14.450	Put	0	0	0.514191	-0.972832
9/28/2018	$105.00	$13.300	Put	0	0		0
9/28/2018	$104.00	$11.850	Put	0	0		0
9/28/2018	$103.00	$11.450	Put	0	0	0.433203	-0.968524
9/28/2018	$102.00	$10.450	Put	0	0	0.401953	-0.966554
9/28/2018	$101.00	$9.300	Put	0	0		0
9/28/2018	$100.00	$8.450	Put	15	0	0.338342	-0.961076
9/28/2018	$99.50	$7.700	Put	0	0		0
9/28/2018	$99.00	$7.850	Put	0	0	0.486116	-0.854992
9/28/2018	$98.50	$6.950	Put	0	3	0.289062	-0.955709
9/28/2018	$98.00	$6.450	Put	0	0	0.272861	-0.953186
9/28/2018	$97.50	$6.050	Put	11	11 (+9)	0.310632 (-0.060371)	-0.910481
9/28/2018	$97.00	$5.550	Put	0	3	0.291406	-0.905269
9/28/2018	$96.50	$5.000	Put	8	0	0.251563	-0.919145
9/28/2018	$96.00	$4.350	Put	0	0
9/28/2018	$95.50	$3.925	Put	0	21	0.170892 (-0.051764)	-0.95264
9/28/2018	$95.00	$3.650	Put	75	12	0.243612 (-0.185685)	-0.839857
9/28/2018	$94.50	$3.525	Put	0	5	0.313757 (+0.118146)	-0.741178
9/28/2018	$94.00	$2.825	Put	0	86	0.241747 (-0.102775)	-0.7608
9/28/2018	$93.50	$0.000	Put	0	2		0
9/28/2018	$93.00	$2.100	Put	23	68 (+1)	0.239012 (+0.046043)	-0.657175
9/28/2018	$92.50	$1.800	Put	250	52	0.241882 (+0.026088)	-0.597789
9/28/2018	$92.00	$1.525	Put	44	87 (+1)	0.244556 (+0.006177)	-0.536962
9/28/2018	$91.50	$1.300	Put	21	32	0.253454 (+0.032062)	-0.477517
9/28/2018	$91.00	$1.075	Put	32	71 (+15)	0.251588 (+0.020631)	-0.419304
9/28/2018	$90.50	$0.900	Put	6	44 (+4)	0.259375 (+0.022356)	-0.364914
9/28/2018	$90.00	$0.725	Put	64	93	0.258798 (+0.018075)	-0.312634
9/28/2018	$89.50	$0.600	Put	0	52	0.263757 (+0.020619)	-0.266813
9/28/2018	$89.00	$0.500	Put	0	162	0.274219 (+0.023828)	-0.227516
9/28/2018	$88.50	$0.400	Put	0	38 (+4)	0.273961 (+0.021587)	-0.189742
9/28/2018	$88.00	$0.325	Put	1	68 (+7)	0.27917 (+0.019209)	-0.158389
9/28/2018	$87.50	$0.275	Put	0	4 (+3)	0.290895 (+0.02348)	-0.134334
9/28/2018	$87.00	$0.250	Put	9	121 (+27)	0.306592 (+0.034326)	-0.119301
9/28/2018	$86.50	$0.200	Put	30	51 (+1)	0.307368 (+0.035138)	-0.098171
9/28/2018	$86.00	$0.150	Put	3	11	0.30834 (+0.026894)	-0.077293
9/28/2018	$85.50	$0.150	Put	0	8 (+8)	0.330734 (+0.051357)	-0.072831
9/28/2018	$85.00	$0.125	Put	113	121 (+47)	0.339844 (+0.048438)	-0.061426
9/28/2018	$84.50	$0.100	Put	0	0	0.339346 (+0.036468)	-0.04976
9/28/2018	$84.00	$0.075	Put	4	6	0.33959 (+0.030019)	-0.038423
9/28/2018	$83.50	$0.050	Put	0	8 (+4)	0.338618 (+0.028888)	-0.027563
9/28/2018	$83.00	$0.025	Put	12	15	0.317715 (+0.007362)	-0.015619
9/28/2018	$82.50	$0.050	Put	0	3	0.374484 (+0.041891)	-0.025492
9/28/2018	$82.00	$0.050	Put	0	0	0.391744 (+0.052485)	-0.024394
9/28/2018	$81.50	$0.075	Put	0	0	0.439535 (+0.099157)	-0.031033
9/28/2018	$81.00	$0.050	Put	12	12	0.426119 (+0.066548)	-0.022345
9/28/2018	$80.50	$0.075	Put	0	0	0.48088 (+0.143072)	-0.029058
9/28/2018	$80.00	$0.075	Put	8	90	0.501099 (+0.146542)	-0.027996
9/28/2018	$75.00	$0.025	Put	0	14	0.594154 (+0.107421)	-0.009037
9/28/2018	$70.00	$0.025	Put	0	18	0.766656 (+0.115552)	-0.006914

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/23/2018 by MarketBeat.com Staff