NASDAQ:SWKS - Skyworks Solutions Options Chain

Sign in or create an account to add this stock to your watchlist.
$68.90 -1.17 (-1.67 %)
(As of 01/23/2019 06:00 AM ET)
Previous Close$70.07
Today's Range$68.43 - $69.82
52-Week Range$60.12 - $115.98
Volume2.09 million shs
Average Volume2.41 million shs
Market Capitalization$12.23 billion
P/E Ratio10.39
Dividend Yield2.20%
Beta0.66

Options Chain

Skyworks Solutions (NASDAQ:SWKS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$85.00$0.050Call000.671868 (+0.001492)0.021366
1/25/2019$80.00$0.050Call030.490963 (-0.014896)0.028005
1/25/2019$79.00$0.050Call010.452124 (-0.014951)0.030066
1/25/2019$78.50$0.050Call020.432308 (-0.016504)0.031249
1/25/2019$78.00$0.050Call020.412211 (-0.018096)0.032557
1/25/2019$77.50$0.050Call060.39181 (-0.019735)0.034008
1/25/2019$77.00$0.050Call0210.371102 (-0.021414)0.035636
1/25/2019$76.50$0.050Call000.350041 (-0.023167)0.037467
1/25/2019$76.00$0.050Call080.328624 (-0.024962)0.039552
1/25/2019$75.50$0.050Call0300.306814 (-0.026836)0.041949
1/25/2019$75.00$0.075Call4290.308853 (-0.004516)0.059208
1/25/2019$74.50$0.050Call1610.26187 (-0.030846)0.048031
1/25/2019$74.00$0.100Call2090.278381 (-0.016403)0.082469
1/25/2019$73.50$0.075Call3130.235001 (-0.037051)0.074478
1/25/2019$73.00$0.150Call0170.251897 (+0.00313)0.125385
1/25/2019$72.50$0.225Call3270.254059 (+0.012961)0.172823
1/25/2019$72.00$0.325Call79756 (+1)0.255804 (+0.026968)0.229334
1/25/2019$71.50$0.450Call11861 (+1)0.25594 (+0.002991)0.293215
1/25/2019$71.00$0.625Call15157 (+8)0.260652 (-0.000738)0.367259
1/25/2019$70.50$0.825Call5244 (+23)0.261856 (-0.005242)0.443339
1/25/2019$70.00$1.075Call447124 (+4)0.266031 (-0.010755)0.52133
1/25/2019$69.50$1.350Call5648 (+27)0.266685 (-0.010681)0.59776
1/25/2019$69.00$1.675Call21116 (+81)0.270855 (-0.010915)0.668874
1/25/2019$68.50$2.050Call667 (+2)0.280309 (-0.009801)0.729305
1/25/2019$68.00$2.425Call965 (+2)0.280879 (-0.009394)0.787535
1/25/2019$67.50$2.850Call5221 (+10)0.290653 (-0.011962)0.8304
1/25/2019$67.00$3.250Call071 (+26)0.279847 (-0.020483)0.88159
1/25/2019$66.50$3.850Call016 (+13)0.362519 (+0.048108)0.858263
1/25/2019$66.00$4.150Call786 (+60)0.272629 (-0.050419)0.946474
1/25/2019$65.50$4.650Call010 (+10)0.299992 (+0.012136)0.950656
1/25/2019$65.00$5.150Call523 (+4)0.327184 (+0.009154)0.954174
1/25/2019$64.50$4.950Call0001
1/25/2019$64.00$6.100Call40280.2911490.988539
1/25/2019$63.50$6.900Call000.59627 (+0.104247)0.891984
1/25/2019$63.00$6.950Call01301
1/25/2019$62.50$8.050Call000.7469060.876947
1/25/2019$62.00$8.050Call0201
1/25/2019$61.50$8.650Call000.5159080.968965
1/25/2019$61.00$9.100Call020.426639 (-0.228496)0.99136
1/25/2019$60.50$9.500Call0001
1/25/2019$60.00$10.150Call020.597183 (-0.013155)0.97263
1/25/2019$59.00$11.100Call01000.5192320.992481
1/25/2019$58.50$11.700Call000.755588 (-0.026243)0.962447
1/25/2019$58.00$12.200Call000.783399 (-0.066661)0.964033
1/25/2019$57.00$13.150Call000.762514 (-0.023455)0.977816
1/25/2019$56.50$13.500Call0001
1/25/2019$56.00$14.250Call000.968515 (+0.072041)0.959105
1/25/2019$55.00$15.050Call000
1/25/2019$54.00$16.150Call000.93324 (-0.032715)0.981356
1/25/2019$50.00$20.050Call0100.417143
1/25/2019$85.00$15.000Put000.738281-0.970117
1/25/2019$80.00$9.850Put000
1/25/2019$79.00$8.850Put000
1/25/2019$78.50$8.400Put000
1/25/2019$78.00$8.100Put000.541945-0.921629
1/25/2019$77.50$7.550Put000.479755-0.934417
1/25/2019$77.00$7.300Put000.601397 (+0.216622)-0.865376
1/25/2019$76.50$6.400Put000
1/25/2019$76.00$6.100Put000.436676-0.906909
1/25/2019$75.50$4.850Put000
1/25/2019$75.00$5.100Put020.3829-0.8963
1/25/2019$74.50$4.700Put000.409816 (-0.136737)-0.857377
1/25/2019$74.00$4.000Put050.270312 (-0.043751)-0.930572
1/25/2019$73.50$3.550Put000.271777-0.895712
1/25/2019$73.00$3.100Put000.271875-0.861815
1/25/2019$72.50$2.650Put030.257812 (-0.036203)-0.825507
1/25/2019$72.00$2.275Put17210.271094 (+0.057776)-0.762025
1/25/2019$71.50$1.875Put0130.257915 (-0.020426)-0.706256
1/25/2019$71.00$1.550Put0410.266406 (-0.017969)-0.632666
1/25/2019$70.50$1.275Put68290.269824 (-0.016113)-0.555164
1/25/2019$70.00$1.000Put2719 (+1)0.270954 (-0.013421)-0.479594
1/25/2019$69.50$0.750Put116 (-1)0.261719 (-0.026046)-0.401269
1/25/2019$69.00$0.625Put1914 (+3)0.283594 (-0.01289)-0.336798
1/25/2019$68.50$0.475Put16633 (+4)0.283072 (-0.017797)-0.273097
1/25/2019$68.00$0.350Put19267 (+2)0.288281 (-0.016407)-0.215811
1/25/2019$67.50$0.275Put113290.294531 (-0.014063)-0.172986
1/25/2019$67.00$0.200Put2119 (+7)0.301563 (-0.013671)-0.132616
1/25/2019$66.50$0.100Put080.275312 (-0.039532)-0.079822
1/25/2019$66.00$0.125Put1211 (+5)0.321875 (+0.009375)-0.084421
1/25/2019$65.50$0.100Put12320.3375 (+0.008594)-0.067307
1/25/2019$65.00$0.075Put41490.342469 (+0.01031)-0.052238
1/25/2019$64.50$0.075Put000.369369 (+0.050675)-0.04862
1/25/2019$64.00$0.075Put0340.395665 (+0.073132)-0.045141
1/25/2019$63.50$0.075Put034 (+1)0.42382 (+0.07551)-0.042695
1/25/2019$63.00$0.075Put485 (+26)0.451945 (+0.052079)-0.04044
1/25/2019$62.50$0.075Put200.479811 (+0.079658)-0.038266
1/25/2019$62.00$0.075Put0320.508028 (+0.080182)-0.036353
1/25/2019$61.50$0.050Put000.504553 (+0.050887)-0.026179
1/25/2019$61.00$0.050Put0580.526404 (-0.006232)-0.024461
1/25/2019$60.50$0.050Put000.553408 (+0.020205)-0.023675
1/25/2019$60.00$0.025Put0780.522881 (-0.038141)-0.013134
1/25/2019$59.00$0.050Put0720.629523 (+0.039481)-0.020779
1/25/2019$58.50$0.050Put080.657025 (+0.085326)-0.020182
1/25/2019$58.00$0.050Put0160.68448 (+0.088188)-0.019587
1/25/2019$57.00$0.050Put000.73686 (+0.087253)-0.018114
1/25/2019$56.50$0.050Put090.763621 (+0.090224)-0.01747
1/25/2019$56.00$0.050Put0120.792662 (+0.093055)-0.017098
1/25/2019$55.00$0.050Put0620.84677 (+0.096176)-0.015907
1/25/2019$54.00$0.050Put000.902611 (+0.100092)-0.014915
1/25/2019$50.00$0.050Put001.13931 (+0.113923)-0.011993
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2019 by MarketBeat.com Staff

Featured Article: Stock Split

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.

Yahoo Gemini Pixel