NASDAQ:SWKS - Skyworks Solutions Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Skyworks Solutions (NASDAQ:SWKS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/28/2018$110.00$0.025Call010.52599 (-0.042737)0.010536
9/28/2018$106.00$0.025Call000.43273 (-0.049556)0.012516
9/28/2018$105.00$0.025Call020.408453 (-0.051387)0.013174
9/28/2018$104.00$0.025Call000.383709 (-0.053312)0.013918
9/28/2018$103.00$0.025Call010.358507 (-0.05531)0.014776
9/28/2018$102.00$0.075Call020.395621 (+0.00542)0.035922
9/28/2018$101.00$0.075Call0250.365831 (-0.000317)0.038416
9/28/2018$100.00$0.025Call0290.279743 (-0.061886)0.018385
9/28/2018$99.50$0.075Call000.319718 (-0.009468)0.043103
9/28/2018$99.00$0.075Call560.30393 (-0.012681)0.045007
9/28/2018$98.50$0.050Call050.266989 (-0.036911)0.035331
9/28/2018$98.00$0.075Call0260.271643 (-0.019411)0.049528
9/28/2018$97.50$0.050Call0480.235881 (-0.042171)0.039311
9/28/2018$97.00$0.075Call0100.238275 (-0.057366)0.055359
9/28/2018$96.50$0.100Call0230.235642 (-0.015934)0.071454
9/28/2018$96.00$0.150Call3830.240565 (-0.025999)0.098789
9/28/2018$95.50$0.200Call0230.239557 (-0.012155)0.125729
9/28/2018$95.00$0.250Call0580.234317 (-0.002309)0.153409
9/28/2018$94.50$0.325Call25190.23248 (-0.00705)0.190258
9/28/2018$94.00$0.425Call161720.232214 (-0.005285)0.234632
9/28/2018$93.50$0.575Call6380.237815 (-0.005243)0.289676
9/28/2018$93.00$0.725Call58450.237426 (-0.014037)0.343565
9/28/2018$92.50$0.925Call2350 (+6)0.241334 (-0.012098)0.403316
9/28/2018$92.00$1.150Call21536 (+1)0.244226 (-0.012974)0.463529
9/28/2018$91.50$1.425Call15220.250799 (-0.005187)0.523359
9/28/2018$91.00$1.700Call2398 (+20)0.251957 (-0.003953)0.581364
9/28/2018$90.50$2.050Call25868 (+8)0.262231 (+0.001023)0.633353
9/28/2018$90.00$2.400Call756 (+10)0.267909 (+0.001827)0.682264
9/28/2018$89.50$2.750Call1183 (+7)0.268722 (-0.001849)0.729982
9/28/2018$89.00$3.150Call1861 (+5)0.276082 (+0.001325)0.768697
9/28/2018$88.50$3.550Call146149 (+141)0.279216 (+0.000441)0.805951
9/28/2018$88.00$3.950Call727 (+9)0.277243 (-0.005561)0.843022
9/28/2018$87.50$4.400Call024 (+16)0.286102 (-0.001)0.866843
9/28/2018$87.00$4.850Call2680.291697 (-0.00539)0.889485
9/28/2018$86.50$5.150Call0480.184804 (-0.113293)0.983078
9/28/2018$86.00$5.850Call050.337784 (+0.031781)0.902229
9/28/2018$85.50$6.300Call200.336967 (+0.066088)0.921357
9/28/2018$85.00$6.650Call0310.233103 (-0.104747)0.985938
9/28/2018$84.50$7.250Call000.350581 (+0.013901)0.943855
9/28/2018$84.00$7.700Call000.331827 (-0.045225)0.963728
9/28/2018$83.50$8.250Call000.390728 (+0.095498)0.949108
9/28/2018$83.00$9.150Call000.6000690.876696
9/28/2018$82.50$9.250Call000.431757 (+0.121432)0.953038
9/28/2018$82.00$10.100Call010.632120.891404
9/28/2018$81.50$10.500Call000.6146850.908837
9/28/2018$81.00$11.150Call000.702726 (+0.332861)0.892125
9/28/2018$80.50$11.750Call000.767476 (+0.418564)0.884376
9/28/2018$80.00$11.500Call02001
9/28/2018$75.00$16.650Call0260.563325 (-0.044029)0.992735
9/28/2018$70.00$21.600Call00
9/28/2018$110.00$18.700Put000.813869-0.930633
9/28/2018$106.00$14.450Put000.514191-0.972832
9/28/2018$105.00$13.300Put000
9/28/2018$104.00$11.850Put000
9/28/2018$103.00$11.450Put000.433203-0.968524
9/28/2018$102.00$10.450Put000.401953-0.966554
9/28/2018$101.00$9.300Put000
9/28/2018$100.00$8.450Put1500.338342-0.961076
9/28/2018$99.50$7.700Put000
9/28/2018$99.00$7.850Put000.486116-0.854992
9/28/2018$98.50$6.950Put030.289062-0.955709
9/28/2018$98.00$6.450Put000.272861-0.953186
9/28/2018$97.50$6.050Put1111 (+9)0.310632 (-0.060371)-0.910481
9/28/2018$97.00$5.550Put030.291406-0.905269
9/28/2018$96.50$5.000Put800.251563-0.919145
9/28/2018$96.00$4.350Put00
9/28/2018$95.50$3.925Put0210.170892 (-0.051764)-0.95264
9/28/2018$95.00$3.650Put75120.243612 (-0.185685)-0.839857
9/28/2018$94.50$3.525Put050.313757 (+0.118146)-0.741178
9/28/2018$94.00$2.825Put0860.241747 (-0.102775)-0.7608
9/28/2018$93.50$0.000Put020
9/28/2018$93.00$2.100Put2368 (+1)0.239012 (+0.046043)-0.657175
9/28/2018$92.50$1.800Put250520.241882 (+0.026088)-0.597789
9/28/2018$92.00$1.525Put4487 (+1)0.244556 (+0.006177)-0.536962
9/28/2018$91.50$1.300Put21320.253454 (+0.032062)-0.477517
9/28/2018$91.00$1.075Put3271 (+15)0.251588 (+0.020631)-0.419304
9/28/2018$90.50$0.900Put644 (+4)0.259375 (+0.022356)-0.364914
9/28/2018$90.00$0.725Put64930.258798 (+0.018075)-0.312634
9/28/2018$89.50$0.600Put0520.263757 (+0.020619)-0.266813
9/28/2018$89.00$0.500Put01620.274219 (+0.023828)-0.227516
9/28/2018$88.50$0.400Put038 (+4)0.273961 (+0.021587)-0.189742
9/28/2018$88.00$0.325Put168 (+7)0.27917 (+0.019209)-0.158389
9/28/2018$87.50$0.275Put04 (+3)0.290895 (+0.02348)-0.134334
9/28/2018$87.00$0.250Put9121 (+27)0.306592 (+0.034326)-0.119301
9/28/2018$86.50$0.200Put3051 (+1)0.307368 (+0.035138)-0.098171
9/28/2018$86.00$0.150Put3110.30834 (+0.026894)-0.077293
9/28/2018$85.50$0.150Put08 (+8)0.330734 (+0.051357)-0.072831
9/28/2018$85.00$0.125Put113121 (+47)0.339844 (+0.048438)-0.061426
9/28/2018$84.50$0.100Put000.339346 (+0.036468)-0.04976
9/28/2018$84.00$0.075Put460.33959 (+0.030019)-0.038423
9/28/2018$83.50$0.050Put08 (+4)0.338618 (+0.028888)-0.027563
9/28/2018$83.00$0.025Put12150.317715 (+0.007362)-0.015619
9/28/2018$82.50$0.050Put030.374484 (+0.041891)-0.025492
9/28/2018$82.00$0.050Put000.391744 (+0.052485)-0.024394
9/28/2018$81.50$0.075Put000.439535 (+0.099157)-0.031033
9/28/2018$81.00$0.050Put12120.426119 (+0.066548)-0.022345
9/28/2018$80.50$0.075Put000.48088 (+0.143072)-0.029058
9/28/2018$80.00$0.075Put8900.501099 (+0.146542)-0.027996
9/28/2018$75.00$0.025Put0140.594154 (+0.107421)-0.009037
9/28/2018$70.00$0.025Put0180.766656 (+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

Featured Article: NASDAQ

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