NASDAQ:SWKS - Skyworks Solutions Options Chain

Sign in or create an account to add this stock to your watchlist.
$102.06 +0.37 (+0.36 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$101.88
Today's Range$101.37 - $102.92
52-Week Range$86.13 - $117.65
Volume106,822 shs
Average Volume1.47 million shs
Market Capitalization$18.16 billion
P/E Ratio17.19
Dividend Yield1.28%
Beta0.63

Options Chain

Skyworks Solutions (NASDAQ:SWKS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$135.00$0.050Call001.34908 (+0.110636)0.012075
7/20/2018$130.00$0.050Call001.19412 (+0.088903)0.013426
7/20/2018$125.00$0.050Call001.02977 (+0.065659)0.015273
7/20/2018$120.00$0.025Call0230.778397 (-0.035392)0.01046
7/20/2018$115.00$0.075Call23247 (+10)0.709915 (+0.057545)0.030227
7/20/2018$114.00$0.100Call012 (+10)0.702923 (+0.043507)0.039227
7/20/2018$113.00$0.100Call338 (+4)0.658848 (+0.003708)0.041453
7/20/2018$112.00$0.175Call1160 (+17)0.687853 (+0.021044)0.064781
7/20/2018$111.00$0.250Call2642 (+10)0.693972 (+0.028629)0.087016
7/20/2018$110.00$0.300Call206890.671419 (+0.016499)0.104118
7/20/2018$109.00$0.475Call4427 (+153)0.704618 (+0.040432)0.146116
7/20/2018$108.00$0.625Call7125 (+54)0.705364 (+0.044508)0.181958
7/20/2018$107.00$0.825Call117443 (+172)0.711003 (+0.043635)0.224853
7/20/2018$106.00$1.100Call82102 (+5)0.726487 (+0.056235)0.275641
7/20/2018$105.00$1.400Call522,075 (+155)0.733168 (+0.048743)0.327364
7/20/2018$104.00$1.775Call37270 (+44)0.746132 (+0.047238)0.38331
7/20/2018$103.00$2.200Call633766 (+387)0.757201 (+0.050639)0.440099
7/20/2018$102.00$2.700Call66266 (+59)0.773237 (+0.059002)0.497215
7/20/2018$101.00$3.150Call16227 (+87)0.760293 (+0.038755)0.553557
7/20/2018$100.00$3.750Call1231,215 (+244)0.773094 (+0.044779)0.60855
7/20/2018$99.50$4.050Call26110 (+1)0.773784 (+0.037762)0.635634
7/20/2018$99.00$4.350Call24395 (+124)0.770428 (+0.03583)0.66281
7/20/2018$98.50$4.700Call7650.778041 (+0.011347)0.687403
7/20/2018$98.00$5.050Call321060.78202 (+0.035238)0.711631
7/20/2018$97.50$5.450Call1203 (+4)0.79862 (+0.050332)0.731941
7/20/2018$97.00$5.750Call0890.777894 (+0.031317)0.759961
7/20/2018$96.50$6.150Call059 (+5)0.787224 (+0.045795)0.779664
7/20/2018$96.00$6.550Call027 (+3)0.793221 (+0.033044)0.798987
7/20/2018$95.50$7.000Call1333 (+2)0.815884 (+0.067639)0.812556
7/20/2018$95.00$7.350Call3104 (+24)0.793699 (+0.031994)0.837213
7/20/2018$94.50$7.700Call0340.76259 (-0.025633)0.863597
7/20/2018$94.00$8.250Call6170.825267 (+0.043752)0.862079
7/20/2018$93.00$8.750Call050.519791 (-0.577329)0.97265
7/20/2018$92.50$9.650Call039 (+1)0.883922 (+0.112121)0.889387
7/20/2018$92.00$10.050Call08 (+8)0.858227 (+0.091336)0.907778
7/20/2018$91.00$11.200Call037 (+2)1.02276 (+0.209189)0.893484
7/20/2018$90.00$12.250Call0141.12644 (+0.11488)0.893952
7/20/2018$89.00$12.450Call0001
7/20/2018$88.00$13.550Call0001
7/20/2018$87.00$14.600Call000
7/20/2018$86.00$15.500Call0001
7/20/2018$85.00$16.550Call0001
7/20/2018$84.00$17.650Call000
7/20/2018$83.00$18.450Call0001
7/20/2018$82.00$19.450Call0001
7/20/2018$81.00$20.500Call0001
7/20/2018$80.00$21.750Call0101.21737 (+0.083538)0.987118
7/20/2018$75.00$26.500Call000
7/20/2018$70.00$31.550Call000
7/20/2018$135.00$33.650Put001.8325 (-0.170744)-0.94899
7/20/2018$130.00$28.600Put001.59028 (+0.187496)-0.949915
7/20/2018$125.00$23.550Put001.33709 (+0.234249)-0.951002
7/20/2018$120.00$18.550Put001.12425 (+0.183628)-0.94328
7/20/2018$115.00$13.600Put040.942444-0.922452
7/20/2018$114.00$12.600Put000.888792-0.918755
7/20/2018$113.00$11.500Put000.759492 (-0.052657)-0.935201
7/20/2018$112.00$10.600Put000.779805 (+0.309688)-0.909768
7/20/2018$111.00$9.650Put000.753199 (+0.110009)-0.894561
7/20/2018$110.00$9.350Put0311.00456 (+0.154319)-0.792931
7/20/2018$109.00$7.700Put021 (+14)0.670385 (+0.023991)-0.869483
7/20/2018$108.00$6.850Put018 (+15)0.670854 (+0.021763)-0.831937
7/20/2018$107.00$6.100Put270.702036 (-0.075943)-0.779759
7/20/2018$106.00$5.450Put986 (+12)0.738683 (+0.090623)-0.721172
7/20/2018$105.00$4.800Put13218 (-22)0.759978 (+0.07214)-0.666195
7/20/2018$104.00$4.150Put370.768424 (+0.10235)-0.613953
7/20/2018$103.00$3.550Put1569 (+11)0.764571 (+0.06646)-0.558908
7/20/2018$102.00$3.050Put155 (+22)0.788008 (+0.087553)-0.502227
7/20/2018$101.00$2.550Put4168 (+8)0.784102 (+0.075053)-0.447519
7/20/2018$100.00$2.100Put843,494 (+21)0.781853 (+0.063936)-0.392254
7/20/2018$99.50$1.900Put56299 (+15)0.787552 (+0.062038)-0.365429
7/20/2018$99.00$1.725Put25209 (+37)0.798555 (+0.080131)-0.340064
7/20/2018$98.50$1.525Put2078 (+1)0.783646 (+0.060475)-0.313482
7/20/2018$98.00$1.375Put16499 (+17)0.784492 (+0.062162)-0.289265
7/20/2018$97.50$1.225Put15488 (+43)0.784585 (+0.050769)-0.264918
7/20/2018$97.00$1.100Put12155 (+17)0.793867 (+0.054834)-0.243035
7/20/2018$96.50$1.000Put721430.810209 (+0.069851)-0.22365
7/20/2018$96.00$0.900Put91,460 (+54)0.81418 (+0.080374)-0.204986
7/20/2018$95.50$0.825Put57870.822709 (+0.080788)-0.188945
7/20/2018$95.00$0.675Put8632 (+3)0.799822 (+0.057296)-0.164514
7/20/2018$94.50$0.625Put2544 (+7)0.818802 (+0.075319)-0.151753
7/20/2018$94.00$0.600Put195293 (+48)0.848422 (+0.096262)-0.142711
7/20/2018$93.00$0.425Put41900.833646 (+0.084694)-0.109717
7/20/2018$92.50$0.375Put15292 (+9)0.835352 (+0.078489)-0.098113
7/20/2018$92.00$0.325Put2154 (+39)0.838697 (+0.073999)-0.086974
7/20/2018$91.00$0.225Put16135 (+19)0.842596 (+0.087273)-0.064168
7/20/2018$90.00$0.200Put10241 (+7)0.878127 (+0.104351)-0.055794
7/20/2018$89.00$0.150Put079 (+22)0.880764 (+0.088467)-0.042825
7/20/2018$88.00$0.075Put1155 (+11)0.840026 (+0.059769)-0.024655
7/20/2018$87.00$0.075Put1133 (+32)0.892626 (+0.110204)-0.023134
7/20/2018$86.00$0.075Put040 (+40)0.946126 (+0.134017)-0.021796
7/20/2018$85.00$0.075Put27651.00254 (+0.16178)-0.020792
7/20/2018$84.00$0.075Put060 (+60)1.05993 (+0.218371)-0.019907
7/20/2018$83.00$0.000Put000
7/20/2018$82.00$0.075Put0719 (+719)1.17125 (+0.232814)-0.017934
7/20/2018$81.00$0.075Put0119 (+119)1.23047 (+0.292037)-0.017253
7/20/2018$80.00$0.100Put0751.3495 (+0.359606)-0.020558
7/20/2018$75.00$0.050Put001.53183 (+0.280532)-0.010044
7/20/2018$70.00$0.050Put001.81261 (+0.306213)-0.008246
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.