NASDAQ:SWKS - Skyworks Solutions Options Chain

Get Started

$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

Skyworks Solutions (NASDAQ:SWKS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
11/16/2018	$160.00	$0.025	Call	0	11	3.98315 (+0.386814)	0.004735
11/16/2018	$155.00	$0.050	Call	0	8	4.16125 (+0.689709)	0.008952
11/16/2018	$150.00	$0.050	Call	0	46	4.00565 (+0.665918)	0.009119
11/16/2018	$145.00	$0.025	Call	0	0	3.56856 (+0.352388)	0.005296
11/16/2018	$140.00	$0.025	Call	0	13	3.35994 (+0.659145)	0.004807
11/16/2018	$135.00	$0.050	Call	0	42	3.45174 (+0.54207)	0.008858
11/16/2018	$130.00	$0.050	Call	0	78	3.27747 (+0.515509)	0.009254
11/16/2018	$125.00	$0.025	Call	0	152	2.86518 (+0.568939)	0.005511
11/16/2018	$120.00	$0.050	Call	0	174	2.90231 (+0.754445)	0.01026
11/16/2018	$115.00	$0.025	Call	0	503	2.49273 (+0.501194)	0.006218
11/16/2018	$110.00	$0.025	Call	0	589	2.29063 (+0.4645)	0.006689
11/16/2018	$105.00	$0.025	Call	1	2,443 (-14)	2.07632 (+0.425627)	0.007286
11/16/2018	$100.00	$0.025	Call	27	2,610 (-17)	1.84799 (+0.384272)	0.008065
11/16/2018	$99.00	$0.050	Call	0	0	2.00595 (+0.346942)	0.016275
11/16/2018	$97.50	$0.025	Call	1	676 (-1)	1.72789 (+0.237565)	0.008552
11/16/2018	$96.00	$0.050	Call	0	14	1.8462 (+0.329122)	0.017442
11/16/2018	$95.00	$0.025	Call	12	2,303 (-17)	1.6034 (+0.3401)	0.00913
11/16/2018	$94.00	$0.050	Call	0	30	1.72784 (+0.305257)	0.017922
11/16/2018	$93.50	$0.050	Call	0	19	1.66986 (+0.27647)	0.016471
11/16/2018	$93.00	$0.050	Call	0	24	1.66871 (+0.295143)	0.018268
11/16/2018	$92.50	$0.025	Call	0	795	1.47419 (+0.206332)	0.00983
11/16/2018	$92.00	$0.050	Call	0	335	1.58554 (+0.34094)	0.017223
11/16/2018	$91.50	$0.050	Call	0	7	1.55697 (+0.335813)	0.017496
11/16/2018	$91.00	$0.050	Call	0	128	1.52815 (+0.330644)	0.017779
11/16/2018	$90.50	$0.025	Call	0	94	1.36695 (+0.119891)	0.010499
11/16/2018	$90.00	$0.025	Call	0	1,481 (-2)	1.3396 (+0.29265)	0.010687
11/16/2018	$89.50	$0.050	Call	0	75	1.4402 (+0.243681)	0.018712
11/16/2018	$89.00	$0.050	Call	0	108	1.41035 (+0.309565)	0.019053
11/16/2018	$88.50	$0.050	Call	0	31	1.38025 (+0.235217)	0.019411
11/16/2018	$88.00	$0.050	Call	0	153	1.34985 (+0.394665)	0.019787
11/16/2018	$87.50	$0.050	Call	2	1,402	1.31918 (+0.293285)	0.020184
11/16/2018	$87.00	$0.050	Call	0	241	1.2882 (+0.380166)	0.020602
11/16/2018	$86.50	$0.050	Call	0	56	1.25693 (+0.217934)	0.021043
11/16/2018	$86.00	$0.025	Call	0	431 (-4)	1.1119 (+0.251913)	0.012585
11/16/2018	$85.50	$0.025	Call	0	141	1.08224 (+0.159711)	0.012887
11/16/2018	$85.00	$0.050	Call	0	1,118	1.16123 (+0.35025)	0.022532
11/16/2018	$84.50	$0.025	Call	0	84	1.02202 (+0.093557)	0.013551
11/16/2018	$84.00	$0.025	Call	2	164 (-1)	0.991471 (+0.149349)	0.013918
11/16/2018	$83.50	$0.025	Call	25	190	0.960567 (+0.225017)	0.014309
11/16/2018	$83.00	$0.050	Call	0	78	1.02883 (+0.186593)	0.025014
11/16/2018	$82.50	$0.025	Call	0	461	0.897788 (+0.138838)	0.015184
11/16/2018	$82.00	$0.025	Call	0	0	0.865874 (+0.072905)	0.015674
11/16/2018	$81.50	$0.025	Call	0	127	0.833591 (+0.131791)	0.016205
11/16/2018	$81.00	$0.050	Call	0	271	0.89022 (+0.217552)	0.028339
11/16/2018	$80.00	$0.025	Call	7	234 (+5)	0.734382 (+0.185281)	0.01811
11/16/2018	$79.00	$0.025	Call	0	194 (+80)	0.666103 (+0.070964)	0.019731
11/16/2018	$78.00	$0.050	Call	0	112 (-1)	0.668062 (+0.179334)	0.036283
11/16/2018	$77.50	$0.050	Call	20	61	0.629019 (+0.172753)	0.038209
11/16/2018	$77.00	$0.050	Call	15	330 (-20)	0.593359 (+0.104044)	0.041485
11/16/2018	$76.00	$0.050	Call	0	47 (+35)	0.50754 (+0.06979)	0.045917
11/16/2018	$75.00	$0.100	Call	5	467 (+106)	0.49351 (+0.067753)	0.085
11/16/2018	$74.50	$0.150	Call	11	40 (+23)	0.496312 (+0.036007)	0.118567
11/16/2018	$74.00	$0.225	Call	18	44 (+23)	0.504025 (+0.051414)	0.162795
11/16/2018	$73.50	$0.300	Call	31	352 (+94)	0.495263 (+0.017846)	0.207207
11/16/2018	$73.00	$0.400	Call	27	302 (+246)	0.488289 (+0.000545)	0.261256
11/16/2018	$72.50	$0.575	Call	27	25 (+25)	0.506349 (+0.020455)	0.332875
11/16/2018	$72.00	$0.750	Call	78	3 (+3)	0.505574 (+0.0045)	0.402148
11/16/2018	$71.50	$0.975	Call	67	29 (+29)	0.511795 (+0.007222)	0.475928
11/16/2018	$71.00	$1.275	Call	5	2	0.536285 (+0.019861)	0.548126
11/16/2018	$70.50	$1.575	Call	28	33 (+33)	0.544373 (+0.005604)	0.616043
11/16/2018	$70.00	$1.925	Call	27	20 (+1)	0.561841 (+0.021392)	0.676646
11/16/2018	$69.50	$2.300	Call	1	0	0.578508 (+0.023043)	0.730309
11/16/2018	$69.00	$2.725	Call	0	0	0.612319 (+0.095052)	0.770832
11/16/2018	$68.50	$3.150	Call	615	6 (+6)	0.636596 (+0.064851)	0.807688
11/16/2018	$68.00	$3.650	Call	0	0	0.707017 (+0.153578)	0.82323
11/16/2018	$67.50	$4.050	Call	143	0	0.695297 (+0.135797)	0.861238
11/16/2018	$67.00	$4.650	Call	0	0	0.844024 (+0.237886)	0.846986
11/16/2018	$66.50	$5.000	Call	69	0	0.773434 (+0.369117)	0.892953
11/16/2018	$66.00	$6.450	Call	0	0	1.54147	0.767977
11/16/2018	$65.50	$6.600	Call	0	0	1.39259	0.808571
11/16/2018	$65.00	$7.250	Call	0	2	1.57371 (+1.07042)	0.802512
11/16/2018	$64.50	$7.350	Call	0	0	1.35167	0.853084
11/16/2018	$64.00	$8.250	Call	0	0	1.73081 (+1.16131)	0.817407
11/16/2018	$63.50	$8.300	Call	0	0	1.44792 (+0.359892)	0.871317
11/16/2018	$63.00	$9.100	Call	0	0	1.76228	0.844325
11/16/2018	$62.50	$9.200	Call	0	0	1.48611 (+0.348409)	0.894463
11/16/2018	$62.00	$9.850	Call	0	0	1.72175	0.876716
11/16/2018	$60.00	$12.150	Call	0	4	2.26627 (+1.42704)	0.866769
11/16/2018	$55.00	$16.450	Call	0	23	2.04114	0.963443
11/16/2018	$160.00	$89.300	Put	0	0	6.01937 (+1.74475)	-0.94908
11/16/2018	$155.00	$83.650	Put	0	0		-1
11/16/2018	$150.00	$78.650	Put	0	0		-1
11/16/2018	$145.00	$73.650	Put	0	0		-1
11/16/2018	$140.00	$68.650	Put	0	0		-0.98
11/16/2018	$135.00	$63.650	Put	0	0		-1
11/16/2018	$130.00	$58.650	Put	0	0		-1
11/16/2018	$125.00	$53.700	Put	0	0		-1
11/16/2018	$120.00	$49.050	Put	0	0	3.88418 (+0.184267)	-0.956315
11/16/2018	$115.00	$44.200	Put	0	1	3.8373 (+1.11169)	-0.939645
11/16/2018	$110.00	$39.700	Put	0	0	4.18839 (+1.27873)	-0.89595
11/16/2018	$105.00	$33.900	Put	0	72	2.75871 (+0.806374)	-0.966063
11/16/2018	$100.00	$28.900	Put	9	73	2.49498	-0.962988
11/16/2018	$99.00	$28.300	Put	0	0	3.05668 (+1.36921)	-0.914297
11/16/2018	$97.50	$26.300	Put	16	1,051	2.04179 (+0.60147)	-0.978438
11/16/2018	$96.00	$25.350	Put	0	10	2.87483 (+1.04006)	-0.904374
11/16/2018	$95.00	$23.800	Put	8	589 (-17)	1.89434 (+0.558995)	-0.97731
11/16/2018	$94.00	$23.300	Put	0	2	2.67148 (+0.330854)	-0.905649
11/16/2018	$93.50	$22.750	Put	0	0	2.5852 (+1.30932)	-0.910021
11/16/2018	$93.00	$22.100	Put	0	6	2.36409 (+0.43242)	-0.92676
11/16/2018	$92.50	$21.300	Put	34	1,231 (-19)	1.75044 (+0.520079)	-0.975421
11/16/2018	$92.00	$20.650	Put	0	0		-0.988235
11/16/2018	$91.50	$20.900	Put	0	0	2.56822 (+1.38697)	-0.889048
11/16/2018	$91.00	$20.100	Put	0	0	2.22583 (+0.117462)	-0.923186
11/16/2018	$90.50	$19.700	Put	0	0	2.29505 (+1.01292)	-0.909195
11/16/2018	$90.00	$18.800	Put	78	828 (-27)	1.5939 (+0.473187)	-0.973772
11/16/2018	$89.50	$19.050	Put	0	2	2.54912	-0.867975
11/16/2018	$89.00	$18.350	Put	0	0	2.31566 (+0.378568)	-0.887195
11/16/2018	$88.50	$17.400	Put	0	4	1.72144 (+0.442092)	-0.950133
11/16/2018	$88.00	$17.150	Put	0	11	2.03735 (+0.790043)	-0.909159
11/16/2018	$87.50	$16.350	Put	19	679 (-172)	1.56172 (+0.573329)	-0.959322
11/16/2018	$87.00	$16.050	Put	2	131	1.85525 (+0.598571)	-0.920853
11/16/2018	$86.50	$15.900	Put	0	11	2.15367 (+0.743902)	-0.872553
11/16/2018	$86.00	$15.100	Put	0	10	1.81775 (+0.767891)	-0.91008
11/16/2018	$85.50	$14.600	Put	0	5	1.77317 (+0.315302)	-0.908528
11/16/2018	$85.00	$13.800	Put	36	2,139 (-110)	1.28346 (+0.286368)	-0.9676
11/16/2018	$84.50	$14.000	Put	0	19 (-16)	2.08086 (+0.815039)	-0.852243
11/16/2018	$84.00	$13.050	Put	0	22	1.59143 (+0.785486)	-0.911178
11/16/2018	$83.50	$12.800	Put	0	43 (-22)	1.79552	-0.87085
11/16/2018	$83.00	$12.200	Put	0	57 (-30)	1.65018 (+0.903152)	-0.882517
11/16/2018	$82.50	$11.250	Put	49	2,171 (-80)	0.941538	-0.98202
11/16/2018	$82.00	$11.300	Put	0	0	1.66162 (+0.580277)	-0.862213
11/16/2018	$81.50	$10.500	Put	0	118	1.31302 (-0.013154)	-0.909923
11/16/2018	$81.00	$9.850	Put	0	234 (+6)	1.06758 (+0.429671)	-0.943832
11/16/2018	$80.00	$8.800	Put	58	1,182 (-113)	0.899609 (+0.317791)	-0.957103
11/16/2018	$79.00	$8.100	Put	0	138 (-42)	1.18018	-0.873099
11/16/2018	$78.00	$6.700	Put	0	232 (-6)		-0.763415
11/16/2018	$77.50	$6.200	Put	23	230 (-4)		-0.735758
11/16/2018	$77.00	$5.800	Put	10	376 (-2)	0.652096 (+0.24925)	-0.943689
11/16/2018	$76.00	$5.250	Put	0	0	0.96202 (+0.515167)	-0.806106
11/16/2018	$75.00	$3.750	Put	43	1,376 (-98)	0.39375 (-0.038484)	-0.960455
11/16/2018	$74.50	$3.300	Put	29	71 (+46)	0.427717 (-0.01153)	-0.91839
11/16/2018	$74.00	$2.875	Put	8	63 (+16)	0.453634 (+0.008343)	-0.867486
11/16/2018	$73.50	$2.475	Put	26	42 (+35)	0.466019 (+0.017182)	-0.807998
11/16/2018	$73.00	$2.075	Put	2	61 (+8)	0.466134 (+0.003656)	-0.751508
11/16/2018	$72.50	$1.725	Put	64	10 (+6)	0.469218 (-0.008766)	-0.68051
11/16/2018	$72.00	$1.425	Put	23	71 (+15)	0.484103 (+0.005218)	-0.603459
11/16/2018	$71.50	$1.150	Put	0	6 (+1)	0.490779 (-0.005157)	-0.525687
11/16/2018	$71.00	$0.925	Put	0	383 (+326)	0.502853 (+0.000531)	-0.450094
11/16/2018	$70.50	$0.750	Put	13	11 (+1)	0.523073 (+0.002802)	-0.379547
11/16/2018	$70.00	$0.575	Put	6	474	0.525 (-0.006836)	-0.312977
11/16/2018	$69.50	$0.475	Put	3	8 (+8)	0.552683 (-0.001082)	-0.260709
11/16/2018	$69.00	$0.375	Put	0	23 (+7)	0.573294 (+0.021753)	-0.212991
11/16/2018	$68.50	$0.300	Put	1	2	0.586935 (+0.009537)	-0.173984
11/16/2018	$68.00	$0.225	Put	12	8 (+1)	0.599857 (+0.011597)	-0.136381
11/16/2018	$67.50	$0.250	Put	0	7	0.68724 (+0.095807)	-0.133114
11/16/2018	$67.00	$0.175	Put	0	236 (+6)	0.670458 (+0.054073)	-0.100872
11/16/2018	$66.50	$0.125	Put	0	0	0.672133 (+0.054218)	-0.075767
11/16/2018	$66.00	$0.100	Put	0	2	0.694963 (+0.068136)	-0.061088
11/16/2018	$65.50	$0.125	Put	0	5	0.788704 (+0.161306)	-0.066213
11/16/2018	$65.00	$0.125	Put	0	144	0.844087 (+0.175096)	-0.062411
11/16/2018	$64.50	$0.125	Put	0	0	0.895144 (+0.143949)	-0.059036
11/16/2018	$64.00	$0.075	Put	0	0	0.85033 (+0.097989)	-0.039523
11/16/2018	$63.50	$0.075	Put	0	0	0.901394 (+0.106449)	-0.037392
11/16/2018	$63.00	$0.100	Put	0	0	1.00476 (+0.165415)	-0.043957
11/16/2018	$62.50	$0.100	Put	0	0	1.05507 (+0.174379)	-0.041609
11/16/2018	$62.00	$0.075	Put	0	0	1.06191	-0.032917
11/16/2018	$60.00	$0.075	Put	0	174	1.27575 (+0.184658)	-0.027728
11/16/2018	$55.00	$0.050	Put	0	144	1.67888 (+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?