Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $75.31 as of 10/8/2025 4:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.60 | 33.70 | 33.15 | % | 0.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 45.00 | 30.20 | 31.00 | 30.60 | 31.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:00 PM EST |
| 47.50 | 27.70 | 28.50 | 28.10 | % | 0.59 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 25.00 | 26.20 | 25.60 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 55.00 | 20.40 | 21.20 | 20.80 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 60.00 | 15.10 | 16.10 | 15.60 | 15.66 | -3.04 | -16.26% | 0.26 | 4 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 65.00 | 10.60 | 11.30 | 10.95 | % | 0.17 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.03 | 10/8/2025 2:59:00 PM EST | |||
| 67.50 | 7.90 | 8.80 | 8.35 | 9.78 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.67 | 0.93 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 70.00 | 5.80 | 6.20 | 6.00 | 4.93 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.55 | 0.87 | 0.04 | -0.08 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 72.50 | 3.60 | 4.10 | 3.85 | 3.95 | -0.55 | -12.23% | 0.05 | 30 | 33 | 0.42 | 0.75 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 75.00 | 2.25 | 2.40 | 2.33 | 2.10 | +0.25 | +13.52% | 0.03 | 28 | 161 | 0.41 | 0.57 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 77.50 | 1.15 | 1.25 | 1.20 | 1.25 | +0.35 | +38.89% | 0.02 | 30 | 321 | 0.41 | 0.37 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.17 | +41.47% | 0.01 | 65 | 1,107 | 0.41 | 0.21 | 0.06 | -0.08 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 82.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 7 | 218 | 0.42 | 0.11 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 921 | 0.47 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 531 | 0.59 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:00 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 31 | 173 | 0.55 | -0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | -0.07 | 0.02 | -0.05 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.45 | -0.13 | 0.04 | -0.08 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 72.50 | 0.70 | 0.85 | 0.78 | 0.78 | -0.42 | -35.00% | 0.01 | 2 | 227 | 0.42 | -0.25 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 75.00 | 1.50 | 1.65 | 1.58 | 1.56 | -0.64 | -29.10% | 0.02 | 18 | 328 | 0.41 | -0.43 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 77.50 | 2.85 | 3.10 | 2.98 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.41 | -0.63 | 0.08 | -0.10 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 80.00 | 4.70 | 5.00 | 4.85 | 5.54 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.40 | -0.79 | 0.06 | -0.08 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 82.50 | 6.70 | 7.30 | 7.00 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.55 | -0.89 | 0.04 | -0.05 | 9/24/2025 | 10/8/2025 2:59:00 PM EST |
| 85.00 | 8.90 | 9.70 | 9.30 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.63 | -0.95 | 0.02 | -0.03 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 87.50 | 11.50 | 12.30 | 11.90 | % | 0.14 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 90.00 | 14.00 | 14.80 | 14.40 | 8.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 19.00 | 19.70 | 19.35 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 100.00 | 23.80 | 25.00 | 24.40 | 17.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |
| 105.00 | 28.90 | 29.90 | 29.40 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:00 PM EST |