Option Chain for Skyworks Solutions Inc. (SWKS) 

$ 114.63   -2.87 (-2.44%) Volume: 1.89m 4:00 PM EST Feb 21, 2020
After Hours:  $ 114.74   0.11 (+0.10%) Volume: 31.11k 7:56 PM EST Feb 21, 2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  May 20  |  Aug 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Feb 21, 2020     0 0 SWKS 104.00 Feb 21, 2020     0 0
Feb 21, 2020 9.20 -3.40 34 1542 SWKS 105.00 Feb 21, 2020 0.06   0 711
Feb 21, 2020     0 0 SWKS 106.00 Feb 21, 2020     0 0
Feb 21, 2020     0 0 SWKS 107.00 Feb 21, 2020 0.01   0 85
Feb 21, 2020 10.67   0 1 SWKS 108.00 Feb 21, 2020 0.05 - 3 20
Feb 21, 2020 5.90 -3.80 1 1 SWKS 109.00 Feb 21, 2020 0.25   0 16
Feb 21, 2020 5.00 -2.56 63 748 SWKS 110.00 Feb 21, 2020 0.03 -0.09 37 948
Feb 21, 2020 2.95 -2.85 9 27 SWKS 111.00 Feb 21, 2020 0.01 -0.03 115 1359
Feb 21, 2020 2.35 -3.41 891 905 SWKS 112.00 Feb 21, 2020 0.01 -0.06 63 1813
Feb 21, 2020 1.25 -3.94 19 94 SWKS 113.00 Feb 21, 2020 0.02 -0.04 172 491
Feb 21, 2020 0.75 -5.15 192 94 SWKS 114.00 Feb 21, 2020 0.05 -0.11 778 2222
Feb 21, 2020 0.05 -2.67 255 4481 SWKS 115.00 Feb 21, 2020 0.40 0.15 2501 2099
Feb 21, 2020 0.03 -1.42 51 176 SWKS 116.00 Feb 21, 2020 1.15 0.20 190 649
Feb 21, 2020 0.03 -1.53 136 470 SWKS 117.00 Feb 21, 2020 2.35 1.55 105 171
Feb 21, 2020 0.03 -0.46 53 329 SWKS 118.00 Feb 21, 2020 3.32 1.97 36 221
Feb 21, 2020 0.03 -0.27 21 986 SWKS 119.00 Feb 21, 2020 4.40 2.60 436 984
Feb 21, 2020 0.03 -0.12 23 2243 SWKS 120.00 Feb 21, 2020 5.37 2.95 311 1596
Feb 21, 2020 0.05 -0.05 67 1228 SWKS 121.00 Feb 21, 2020 6.35 3.05 39 160
Feb 21, 2020 0.02 0.01 20 617 SWKS 122.00 Feb 21, 2020 7.71 3.01 22 177
Feb 21, 2020 0.03 0.02 1 810 SWKS 123.00 Feb 21, 2020 8.50 3.20 22 68
Feb 21, 2020 0.01   0 154 SWKS 124.00 Feb 21, 2020 9.10 4.08 10 113
Feb 21, 2020 0.01 - 5 2859 SWKS 125.00 Feb 21, 2020 10.70 3.60 10 166
Feb 21, 2020 0.15 0.10 10 224 SWKS 126.00 Feb 21, 2020 11.51 1.98 6 124
Feb 28, 2020     0 0 SWKS 104.00 Feb 28, 2020 0.25 - 5 0
Feb 28, 2020     0 0 SWKS 105.00 Feb 28, 2020 0.46 0.21 40 57
Feb 28, 2020 8.73 -7.27 76 1 SWKS 106.00 Feb 28, 2020 0.42 0.20 31 30
Feb 28, 2020     0 0 SWKS 107.00 Feb 28, 2020 0.55 0.30 360 32
Feb 28, 2020 14.90   0 10 SWKS 108.00 Feb 28, 2020 0.80 0.45 22 127
Feb 28, 2020 6.90   0 31 SWKS 109.00 Feb 28, 2020 0.95 0.64 28 42
Feb 28, 2020 5.93 -4.57 2 82 SWKS 110.00 Feb 28, 2020 0.95 0.46 169 113
Feb 28, 2020 9.10   0 4 SWKS 111.00 Feb 28, 2020 1.11 0.55 44 128
Feb 28, 2020 4.23 -3.97 46 35 SWKS 112.00 Feb 28, 2020 1.45 0.60 57 326
Feb 28, 2020 3.40 -2.60 83 25 SWKS 113.00 Feb 28, 2020 1.75 0.80 106 189
Feb 28, 2020 2.70 -1.80 37 48 SWKS 114.00 Feb 28, 2020 2.38 1.28 68 144
Feb 28, 2020 2.34 -1.65 107 89 SWKS 115.00 Feb 28, 2020 2.63 1.28 219 1293
Feb 28, 2020 1.75 -1.43 53 50 SWKS 116.00 Feb 28, 2020 3.30 1.65 22 101
Feb 28, 2020 1.48 -1.22 565 79 SWKS 117.00 Feb 28, 2020 3.73 1.68 22 322
Feb 28, 2020 1.15 -1.10 61 183 SWKS 118.00 Feb 28, 2020 3.80 0.60 24 160
Feb 28, 2020 0.90 -0.90 83 142 SWKS 119.00 Feb 28, 2020 5.04 1.54 409 91
Feb 28, 2020 0.65 -0.65 51 256 SWKS 120.00 Feb 28, 2020 6.17 2.48 55 850
Feb 28, 2020 0.55 -0.47 85 152 SWKS 121.00 Feb 28, 2020 7.10 2.45 17 85
Feb 28, 2020 0.38 -0.37 23 230 SWKS 122.00 Feb 28, 2020 8.07 4.08 1 31
Feb 28, 2020 0.22 -0.36 7 200 SWKS 123.00 Feb 28, 2020 8.92 2.71 14 38
Feb 28, 2020 0.20 -0.25 7 136 SWKS 124.00 Feb 28, 2020 9.50 1.40 5 51
Feb 28, 2020 0.15 -0.15 20 594 SWKS 125.00 Feb 28, 2020 10.80 2.60 2 35
Feb 28, 2020 0.15 -0.05 13 80 SWKS 126.00 Feb 28, 2020 11.54 2.04 1 3