Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $85.59 as of 9/17/2026 3:39:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.30 | 48.20 | 46.25 | % | 1.03 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 47.50 | 41.80 | 46.00 | 43.90 | % | 0.92 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 50.00 | 39.60 | 42.80 | 41.20 | % | 0.82 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 55.00 | 34.40 | 37.90 | 36.15 | % | 0.66 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 60.00 | 29.40 | 33.00 | 31.20 | % | 0.52 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 62.50 | 27.20 | 30.60 | 28.90 | 27.10 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.26 | 0.99 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 65.00 | 24.90 | 27.70 | 26.30 | 23.40 | 0.00 | 0.00% | 0.40 | 0 | 68 | 1.08 | 0.98 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 67.50 | 22.30 | 24.90 | 23.60 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 80 | 0.92 | 0.97 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 70.00 | 19.90 | 22.30 | 21.10 | 20.63 | 0.00 | 0.00% | 0.30 | 0 | 355 | 0.81 | 0.95 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 72.50 | 17.60 | 20.70 | 19.15 | 16.85 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.90 | 0.93 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 75.00 | 15.70 | 17.70 | 16.70 | 17.22 | 0.00 | 0.00% | 0.22 | 0 | 221 | 0.72 | 0.90 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 77.50 | 13.50 | 15.70 | 14.60 | 13.47 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.72 | 0.86 | 0.01 | -0.07 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 80.00 | 12.20 | 13.40 | 12.80 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 205 | 0.52 | 0.82 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 82.50 | 9.70 | 11.60 | 10.65 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 169 | 0.49 | 0.76 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 85.00 | 9.00 | 9.70 | 9.35 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 405 | 0.55 | 0.71 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 87.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 6.40 | 6.90 | 6.65 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 821 | 0.57 | 0.58 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 92.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 4.20 | 4.60 | 4.40 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.57 | 0.44 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 2.65 | 3.00 | 2.83 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 438 | 0.57 | 0.32 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 105.00 | 1.40 | 1.95 | 1.68 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.56 | 0.22 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 110.00 | 1.05 | 1.35 | 1.20 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.60 | 0.15 | 0.02 | -0.06 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 115.00 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | 0.10 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.06 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 125.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.65 | 0.04 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 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 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.77 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.80 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.73 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.74 | -0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 67.50 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.66 | -0.03 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.64 | -0.05 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 72.50 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.62 | -0.07 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 75.00 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.60 | -0.10 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 77.50 | 0.95 | 1.35 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.59 | -0.14 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 80.00 | 1.50 | 1.85 | 1.68 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3,136 | 0.60 | -0.18 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 82.50 | 2.00 | 2.55 | 2.28 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.58 | -0.24 | 0.02 | -0.09 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 85.00 | 2.80 | 3.20 | 3.00 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 925 | 0.58 | -0.29 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 87.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 4.80 | 5.30 | 5.05 | 5.09 | 0.00 | 0.00% | 0.06 | 0 | 625 | 0.57 | -0.42 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 92.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 7.60 | 8.50 | 8.05 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.59 | -0.56 | 0.03 | -0.10 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 10.90 | 12.70 | 11.80 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.63 | -0.68 | 0.02 | -0.09 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 105.00 | 14.50 | 16.10 | 15.30 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.58 | -0.78 | 0.02 | -0.08 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 110.00 | 19.00 | 21.50 | 20.25 | 24.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.85 | 0.02 | -0.06 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 115.00 | 23.60 | 25.80 | 24.70 | % | 0.21 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.04 | 9/17/2026 3:59:56 PM EST | |||
| 120.00 | 27.80 | 30.70 | 29.25 | 32.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.91 | -0.94 | 0.01 | -0.03 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 125.00 | 32.40 | 35.90 | 34.15 | 34.16 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.06 | -0.96 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |