Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $65.34 as of 11/26/2025 8:58:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.40 | 40.10 | 38.25 | 49.37 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 33.90 | 37.70 | 35.80 | % | 1.19 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 32.50 | 31.40 | 35.10 | 33.25 | % | 1.02 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 28.90 | 32.70 | 30.80 | 38.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 26.40 | 30.20 | 28.30 | 45.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 24.00 | 27.70 | 25.85 | 37.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 21.50 | 25.30 | 23.40 | 36.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 19.10 | 22.80 | 20.95 | 19.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.16 | 0.98 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 16.70 | 20.40 | 18.55 | 26.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.05 | 0.96 | 0.01 | -0.01 | 5/14/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 14.30 | 18.00 | 16.15 | 13.62 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.96 | 0.94 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 11.80 | 15.70 | 13.75 | 13.60 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.88 | 0.91 | 0.01 | -0.02 | 4/23/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 10.70 | 12.40 | 11.55 | 9.37 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.47 | 0.87 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 7.40 | 10.20 | 8.80 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.57 | 0.82 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 5.70 | 8.10 | 6.90 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 221 | 0.54 | 0.75 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 3.90 | 6.40 | 5.15 | 5.90 | +1.23 | +26.34% | 0.08 | 51 | 101 | 0.35 | 0.67 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 2.50 | 4.20 | 3.35 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.32 | 0.55 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 1.15 | 3.00 | 2.08 | 3.00 | +0.85 | +39.54% | 0.03 | 25 | 284 | 0.30 | 0.41 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.90 | 2.10 | 1.50 | 2.05 | +0.50 | +32.26% | 0.02 | 50 | 408 | 0.32 | 0.29 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.35 | +33.34% | 0.02 | 28 | 160 | 0.38 | 0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.25 | 1.05 | 0.65 | 1.10 | +0.40 | +57.15% | 0.01 | 12 | 312 | 0.32 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 0.05 | 1.35 | 0.70 | 0.70 | +0.20 | +40.00% | 0.01 | 3 | 894 | 0.51 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.52 | +0.19 | +57.58% | 0.01 | 4 | 487 | 0.40 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 0.20 | 0.55 | 0.38 | 0.35 | +0.04 | +12.91% | 0.00 | 69 | 131 | 0.42 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 1.00 | 0.63 | 0.26 | +0.06 | +30.00% | 0.01 | 2 | 181 | 0.51 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.46 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 1.00 | 0.55 | 0.15 | +0.05 | +50.00% | 0.01 | 4 | 1,491 | 0.55 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 1.15 | 0.60 | 0.14 | +0.07 | +100.00% | 0.01 | 2 | 351 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 240 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 207 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.82 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.61 | -0.02 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.22 | +0.08 | +57.15% | 0.00 | 3 | 649 | 0.51 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.33 | -50.77% | 0.01 | 2 | 320 | 0.48 | -0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 0.30 | 0.75 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.47 | -0.09 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.30 | 1.05 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.42 | -0.13 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.50 | -35.72% | 0.02 | 14 | 324 | 0.40 | -0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 1.30 | 1.55 | 1.43 | 1.45 | -0.60 | -29.27% | 0.02 | 3 | 3,342 | 0.38 | -0.25 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 2.15 | 2.30 | 2.23 | 2.06 | -1.14 | -35.63% | 0.04 | 10 | 302 | 0.37 | -0.33 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 3.10 | 3.40 | 3.25 | 3.15 | -1.33 | -29.69% | 0.05 | 2 | 1,510 | 0.36 | -0.45 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 3.00 | 4.70 | 3.85 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 684 | 0.28 | -0.59 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 4.30 | 7.80 | 6.05 | 6.20 | -1.80 | -22.50% | 0.09 | 1 | 542 | 0.55 | -0.71 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 7.90 | 8.30 | 8.10 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 257 | 0.35 | -0.81 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 9.20 | 10.40 | 9.80 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 561 | 0.39 | -0.86 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 11.30 | 13.40 | 12.35 | 14.75 | 0.00 | 0.00% | 0.16 | 0 | 436 | 0.53 | -0.93 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 13.80 | 16.00 | 14.90 | 17.39 | 0.00 | 0.00% | 0.19 | 0 | 348 | 0.60 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 15.10 | 18.90 | 17.00 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 97 | 0.71 | -0.96 | 0.01 | -0.01 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 18.40 | 20.90 | 19.65 | 20.45 | +3.70 | +22.09% | 0.23 | 1 | 148 | 0.69 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 20.00 | 23.80 | 21.90 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.79 | -0.98 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 22.50 | 26.20 | 24.35 | 26.74 | 0.00 | 0.00% | 0.27 | 0 | 320 | 0.83 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 25.10 | 28.90 | 27.00 | 26.84 | -2.40 | -8.21% | 0.29 | 30 | 16 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 27.60 | 31.20 | 29.40 | 28.98 | -2.76 | -8.70% | 0.31 | 1,428 | 270 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 30.10 | 33.90 | 32.00 | 34.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 32.60 | 36.20 | 34.40 | 34.03 | -2.74 | -7.46% | 0.34 | 730 | 102 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 37.50 | 41.40 | 39.45 | 39.80 | -1.96 | -4.70% | 0.38 | 78 | 15 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 42.50 | 46.20 | 44.35 | 44.23 | -3.67 | -7.67% | 0.40 | 420 | 76 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 47.50 | 51.40 | 49.45 | 38.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 52.50 | 55.80 | 54.15 | 54.51 | -2.16 | -3.82% | 0.45 | 1,050 | 198 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 57.50 | 61.10 | 59.30 | 52.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 62.60 | 66.30 | 64.45 | 43.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 67.60 | 71.30 | 69.45 | 46.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 72.50 | 76.30 | 74.40 | 68.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 77.50 | 81.30 | 79.40 | 71.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 82.60 | 86.40 | 84.50 | 76.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 87.60 | 91.30 | 89.45 | % | 0.58 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 160.00 | 92.50 | 96.30 | 94.40 | % | 0.59 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 165.00 | 97.50 | 101.30 | 99.40 | % | 0.60 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 170.00 | 102.50 | 106.40 | 104.45 | 74.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 107.50 | 111.40 | 109.45 | 99.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:57 PM EST |