Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $67.14 as of 8/24/2026 9:43:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.40 | 23.00 | 21.70 | % | 0.48 | 0 | 0 | 0.92 | 0.98 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 47.50 | 17.80 | 21.00 | 19.40 | % | 0.41 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 50.00 | 16.00 | 18.00 | 17.00 | % | 0.34 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 55.00 | 11.60 | 14.20 | 12.90 | % | 0.23 | 0 | 0 | 0.73 | 0.86 | 0.02 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 60.00 | 7.90 | 9.50 | 8.70 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.03 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 62.50 | 6.30 | 7.80 | 7.05 | 8.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.66 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 65.00 | 5.40 | 6.50 | 5.95 | 5.56 | -0.08 | -1.42% | 0.09 | 20 | 2 | 0.52 | 0.58 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 67.50 | 4.00 | 5.10 | 4.55 | 4.17 | -0.73 | -14.90% | 0.07 | 1 | 30 | 0.50 | 0.50 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 70.00 | 2.85 | 4.00 | 3.43 | 3.56 | -0.04 | -1.12% | 0.05 | 3 | 189 | 0.48 | 0.42 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 72.50 | 1.85 | 3.20 | 2.53 | 2.55 | -1.26 | -33.08% | 0.03 | 3 | 1 | 0.47 | 0.34 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 75.00 | 1.90 | 2.55 | 2.23 | 1.90 | -0.40 | -17.40% | 0.03 | 29 | 13 | 0.51 | 0.28 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 77.50 | 1.25 | 1.90 | 1.58 | 1.41 | -0.25 | -15.06% | 0.02 | 4 | 1 | 0.49 | 0.22 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 80.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.35 | -25.00% | 0.01 | 6 | 3 | 0.48 | 0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 85.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.02 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 90.00 | 0.25 | 0.50 | 0.38 | 0.33 | % | 0.00 | 8 | 0 | 0.50 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 95.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.00 | 50 | 0 | 0.57 | -0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.10 | 0.35 | 0.23 | 0.45 | +0.08 | +21.63% | 0.00 | 2 | 2 | 0.46 | -0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.03 | +3.45% | 0.02 | 60 | 1 | 0.48 | -0.14 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 60.00 | 1.40 | 2.25 | 1.83 | 1.87 | +0.07 | +3.89% | 0.03 | 2 | 9 | 0.45 | -0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 62.50 | 2.40 | 3.00 | 2.70 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.03 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 65.00 | 3.40 | 4.10 | 3.75 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.42 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 67.50 | 4.60 | 5.40 | 5.00 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.45 | -0.50 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 70.00 | 5.20 | 7.00 | 6.10 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.58 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 72.50 | 7.60 | 8.70 | 8.15 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 75.00 | 9.40 | 11.00 | 10.20 | % | 0.14 | 0 | 0 | 0.46 | -0.72 | 0.03 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 77.50 | 11.40 | 13.10 | 12.25 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 80.00 | 13.40 | 15.30 | 14.35 | % | 0.18 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 85.00 | 17.80 | 19.90 | 18.85 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 90.00 | 21.70 | 25.20 | 23.45 | % | 0.26 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 95.00 | 26.20 | 30.30 | 28.25 | % | 0.30 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 31.00 | 35.20 | 33.10 | % | 0.33 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST |