NASDAQ:SWKS - Skyworks Solutions Options Chain

Sign in or create an account to add this stock to your watchlist.
$71.28 -0.80 (-1.11 %)
(As of 11/15/2018 08:23 AM ET)
Previous Close$72.08
Today's Range$70.72 - $73.3830
52-Week Range$70.72 - $115.98
Volume3.50 million shs
Average Volume2.15 million shs
Market Capitalization$13.04 billion
P/E Ratio10.75
Dividend Yield2.09%
Beta0.64

Options Chain

Skyworks Solutions (NASDAQ:SWKS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/16/2018$160.00$0.025Call0113.98315 (+0.386814)0.004735
11/16/2018$155.00$0.050Call084.16125 (+0.689709)0.008952
11/16/2018$150.00$0.050Call0464.00565 (+0.665918)0.009119
11/16/2018$145.00$0.025Call003.56856 (+0.352388)0.005296
11/16/2018$140.00$0.025Call0133.35994 (+0.659145)0.004807
11/16/2018$135.00$0.050Call0423.45174 (+0.54207)0.008858
11/16/2018$130.00$0.050Call0783.27747 (+0.515509)0.009254
11/16/2018$125.00$0.025Call01522.86518 (+0.568939)0.005511
11/16/2018$120.00$0.050Call01742.90231 (+0.754445)0.01026
11/16/2018$115.00$0.025Call05032.49273 (+0.501194)0.006218
11/16/2018$110.00$0.025Call05892.29063 (+0.4645)0.006689
11/16/2018$105.00$0.025Call12,443 (-14)2.07632 (+0.425627)0.007286
11/16/2018$100.00$0.025Call272,610 (-17)1.84799 (+0.384272)0.008065
11/16/2018$99.00$0.050Call002.00595 (+0.346942)0.016275
11/16/2018$97.50$0.025Call1676 (-1)1.72789 (+0.237565)0.008552
11/16/2018$96.00$0.050Call0141.8462 (+0.329122)0.017442
11/16/2018$95.00$0.025Call122,303 (-17)1.6034 (+0.3401)0.00913
11/16/2018$94.00$0.050Call0301.72784 (+0.305257)0.017922
11/16/2018$93.50$0.050Call0191.66986 (+0.27647)0.016471
11/16/2018$93.00$0.050Call0241.66871 (+0.295143)0.018268
11/16/2018$92.50$0.025Call07951.47419 (+0.206332)0.00983
11/16/2018$92.00$0.050Call03351.58554 (+0.34094)0.017223
11/16/2018$91.50$0.050Call071.55697 (+0.335813)0.017496
11/16/2018$91.00$0.050Call01281.52815 (+0.330644)0.017779
11/16/2018$90.50$0.025Call0941.36695 (+0.119891)0.010499
11/16/2018$90.00$0.025Call01,481 (-2)1.3396 (+0.29265)0.010687
11/16/2018$89.50$0.050Call0751.4402 (+0.243681)0.018712
11/16/2018$89.00$0.050Call01081.41035 (+0.309565)0.019053
11/16/2018$88.50$0.050Call0311.38025 (+0.235217)0.019411
11/16/2018$88.00$0.050Call01531.34985 (+0.394665)0.019787
11/16/2018$87.50$0.050Call21,4021.31918 (+0.293285)0.020184
11/16/2018$87.00$0.050Call02411.2882 (+0.380166)0.020602
11/16/2018$86.50$0.050Call0561.25693 (+0.217934)0.021043
11/16/2018$86.00$0.025Call0431 (-4)1.1119 (+0.251913)0.012585
11/16/2018$85.50$0.025Call01411.08224 (+0.159711)0.012887
11/16/2018$85.00$0.050Call01,1181.16123 (+0.35025)0.022532
11/16/2018$84.50$0.025Call0841.02202 (+0.093557)0.013551
11/16/2018$84.00$0.025Call2164 (-1)0.991471 (+0.149349)0.013918
11/16/2018$83.50$0.025Call251900.960567 (+0.225017)0.014309
11/16/2018$83.00$0.050Call0781.02883 (+0.186593)0.025014
11/16/2018$82.50$0.025Call04610.897788 (+0.138838)0.015184
11/16/2018$82.00$0.025Call000.865874 (+0.072905)0.015674
11/16/2018$81.50$0.025Call01270.833591 (+0.131791)0.016205
11/16/2018$81.00$0.050Call02710.89022 (+0.217552)0.028339
11/16/2018$80.00$0.025Call7234 (+5)0.734382 (+0.185281)0.01811
11/16/2018$79.00$0.025Call0194 (+80)0.666103 (+0.070964)0.019731
11/16/2018$78.00$0.050Call0112 (-1)0.668062 (+0.179334)0.036283
11/16/2018$77.50$0.050Call20610.629019 (+0.172753)0.038209
11/16/2018$77.00$0.050Call15330 (-20)0.593359 (+0.104044)0.041485
11/16/2018$76.00$0.050Call047 (+35)0.50754 (+0.06979)0.045917
11/16/2018$75.00$0.100Call5467 (+106)0.49351 (+0.067753)0.085
11/16/2018$74.50$0.150Call1140 (+23)0.496312 (+0.036007)0.118567
11/16/2018$74.00$0.225Call1844 (+23)0.504025 (+0.051414)0.162795
11/16/2018$73.50$0.300Call31352 (+94)0.495263 (+0.017846)0.207207
11/16/2018$73.00$0.400Call27302 (+246)0.488289 (+0.000545)0.261256
11/16/2018$72.50$0.575Call2725 (+25)0.506349 (+0.020455)0.332875
11/16/2018$72.00$0.750Call783 (+3)0.505574 (+0.0045)0.402148
11/16/2018$71.50$0.975Call6729 (+29)0.511795 (+0.007222)0.475928
11/16/2018$71.00$1.275Call520.536285 (+0.019861)0.548126
11/16/2018$70.50$1.575Call2833 (+33)0.544373 (+0.005604)0.616043
11/16/2018$70.00$1.925Call2720 (+1)0.561841 (+0.021392)0.676646
11/16/2018$69.50$2.300Call100.578508 (+0.023043)0.730309
11/16/2018$69.00$2.725Call000.612319 (+0.095052)0.770832
11/16/2018$68.50$3.150Call6156 (+6)0.636596 (+0.064851)0.807688
11/16/2018$68.00$3.650Call000.707017 (+0.153578)0.82323
11/16/2018$67.50$4.050Call14300.695297 (+0.135797)0.861238
11/16/2018$67.00$4.650Call000.844024 (+0.237886)0.846986
11/16/2018$66.50$5.000Call6900.773434 (+0.369117)0.892953
11/16/2018$66.00$6.450Call001.541470.767977
11/16/2018$65.50$6.600Call001.392590.808571
11/16/2018$65.00$7.250Call021.57371 (+1.07042)0.802512
11/16/2018$64.50$7.350Call001.351670.853084
11/16/2018$64.00$8.250Call001.73081 (+1.16131)0.817407
11/16/2018$63.50$8.300Call001.44792 (+0.359892)0.871317
11/16/2018$63.00$9.100Call001.762280.844325
11/16/2018$62.50$9.200Call001.48611 (+0.348409)0.894463
11/16/2018$62.00$9.850Call001.721750.876716
11/16/2018$60.00$12.150Call042.26627 (+1.42704)0.866769
11/16/2018$55.00$16.450Call0232.041140.963443
11/16/2018$160.00$89.300Put006.01937 (+1.74475)-0.94908
11/16/2018$155.00$83.650Put00-1
11/16/2018$150.00$78.650Put00-1
11/16/2018$145.00$73.650Put00-1
11/16/2018$140.00$68.650Put00-0.98
11/16/2018$135.00$63.650Put00-1
11/16/2018$130.00$58.650Put00-1
11/16/2018$125.00$53.700Put00-1
11/16/2018$120.00$49.050Put003.88418 (+0.184267)-0.956315
11/16/2018$115.00$44.200Put013.8373 (+1.11169)-0.939645
11/16/2018$110.00$39.700Put004.18839 (+1.27873)-0.89595
11/16/2018$105.00$33.900Put0722.75871 (+0.806374)-0.966063
11/16/2018$100.00$28.900Put9732.49498-0.962988
11/16/2018$99.00$28.300Put003.05668 (+1.36921)-0.914297
11/16/2018$97.50$26.300Put161,0512.04179 (+0.60147)-0.978438
11/16/2018$96.00$25.350Put0102.87483 (+1.04006)-0.904374
11/16/2018$95.00$23.800Put8589 (-17)1.89434 (+0.558995)-0.97731
11/16/2018$94.00$23.300Put022.67148 (+0.330854)-0.905649
11/16/2018$93.50$22.750Put002.5852 (+1.30932)-0.910021
11/16/2018$93.00$22.100Put062.36409 (+0.43242)-0.92676
11/16/2018$92.50$21.300Put341,231 (-19)1.75044 (+0.520079)-0.975421
11/16/2018$92.00$20.650Put00-0.988235
11/16/2018$91.50$20.900Put002.56822 (+1.38697)-0.889048
11/16/2018$91.00$20.100Put002.22583 (+0.117462)-0.923186
11/16/2018$90.50$19.700Put002.29505 (+1.01292)-0.909195
11/16/2018$90.00$18.800Put78828 (-27)1.5939 (+0.473187)-0.973772
11/16/2018$89.50$19.050Put022.54912-0.867975
11/16/2018$89.00$18.350Put002.31566 (+0.378568)-0.887195
11/16/2018$88.50$17.400Put041.72144 (+0.442092)-0.950133
11/16/2018$88.00$17.150Put0112.03735 (+0.790043)-0.909159
11/16/2018$87.50$16.350Put19679 (-172)1.56172 (+0.573329)-0.959322
11/16/2018$87.00$16.050Put21311.85525 (+0.598571)-0.920853
11/16/2018$86.50$15.900Put0112.15367 (+0.743902)-0.872553
11/16/2018$86.00$15.100Put0101.81775 (+0.767891)-0.91008
11/16/2018$85.50$14.600Put051.77317 (+0.315302)-0.908528
11/16/2018$85.00$13.800Put362,139 (-110)1.28346 (+0.286368)-0.9676
11/16/2018$84.50$14.000Put019 (-16)2.08086 (+0.815039)-0.852243
11/16/2018$84.00$13.050Put0221.59143 (+0.785486)-0.911178
11/16/2018$83.50$12.800Put043 (-22)1.79552-0.87085
11/16/2018$83.00$12.200Put057 (-30)1.65018 (+0.903152)-0.882517
11/16/2018$82.50$11.250Put492,171 (-80)0.941538-0.98202
11/16/2018$82.00$11.300Put001.66162 (+0.580277)-0.862213
11/16/2018$81.50$10.500Put01181.31302 (-0.013154)-0.909923
11/16/2018$81.00$9.850Put0234 (+6)1.06758 (+0.429671)-0.943832
11/16/2018$80.00$8.800Put581,182 (-113)0.899609 (+0.317791)-0.957103
11/16/2018$79.00$8.100Put0138 (-42)1.18018-0.873099
11/16/2018$78.00$6.700Put0232 (-6)-0.763415
11/16/2018$77.50$6.200Put23230 (-4)-0.735758
11/16/2018$77.00$5.800Put10376 (-2)0.652096 (+0.24925)-0.943689
11/16/2018$76.00$5.250Put000.96202 (+0.515167)-0.806106
11/16/2018$75.00$3.750Put431,376 (-98)0.39375 (-0.038484)-0.960455
11/16/2018$74.50$3.300Put2971 (+46)0.427717 (-0.01153)-0.91839
11/16/2018$74.00$2.875Put863 (+16)0.453634 (+0.008343)-0.867486
11/16/2018$73.50$2.475Put2642 (+35)0.466019 (+0.017182)-0.807998
11/16/2018$73.00$2.075Put261 (+8)0.466134 (+0.003656)-0.751508
11/16/2018$72.50$1.725Put6410 (+6)0.469218 (-0.008766)-0.68051
11/16/2018$72.00$1.425Put2371 (+15)0.484103 (+0.005218)-0.603459
11/16/2018$71.50$1.150Put06 (+1)0.490779 (-0.005157)-0.525687
11/16/2018$71.00$0.925Put0383 (+326)0.502853 (+0.000531)-0.450094
11/16/2018$70.50$0.750Put1311 (+1)0.523073 (+0.002802)-0.379547
11/16/2018$70.00$0.575Put64740.525 (-0.006836)-0.312977
11/16/2018$69.50$0.475Put38 (+8)0.552683 (-0.001082)-0.260709
11/16/2018$69.00$0.375Put023 (+7)0.573294 (+0.021753)-0.212991
11/16/2018$68.50$0.300Put120.586935 (+0.009537)-0.173984
11/16/2018$68.00$0.225Put128 (+1)0.599857 (+0.011597)-0.136381
11/16/2018$67.50$0.250Put070.68724 (+0.095807)-0.133114
11/16/2018$67.00$0.175Put0236 (+6)0.670458 (+0.054073)-0.100872
11/16/2018$66.50$0.125Put000.672133 (+0.054218)-0.075767
11/16/2018$66.00$0.100Put020.694963 (+0.068136)-0.061088
11/16/2018$65.50$0.125Put050.788704 (+0.161306)-0.066213
11/16/2018$65.00$0.125Put01440.844087 (+0.175096)-0.062411
11/16/2018$64.50$0.125Put000.895144 (+0.143949)-0.059036
11/16/2018$64.00$0.075Put000.85033 (+0.097989)-0.039523
11/16/2018$63.50$0.075Put000.901394 (+0.106449)-0.037392
11/16/2018$63.00$0.100Put001.00476 (+0.165415)-0.043957
11/16/2018$62.50$0.100Put001.05507 (+0.174379)-0.041609
11/16/2018$62.00$0.075Put001.06191-0.032917
11/16/2018$60.00$0.075Put01741.27575 (+0.184658)-0.027728
11/16/2018$55.00$0.050Put01441.67888 (+0.259675)-0.014889
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/15/2018 by MarketBeat.com Staff

Featured Article: What are retained earnings?

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