Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $77.29 as of 8/22/2025 8:44:30 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 | 34.60 | 35.00 | 34.80 | % | 0.82 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 32.10 | 32.50 | 32.30 | % | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 29.50 | 30.00 | 29.75 | % | 0.63 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 27.10 | 27.50 | 27.30 | % | 0.55 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 22.10 | 22.50 | 22.30 | % | 0.41 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 17.10 | 17.50 | 17.30 | % | 0.29 | 0 | 0 | 0.44 | 0.97 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 12.50 | 12.80 | 12.65 | % | 0.19 | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 67.50 | 10.30 | 10.60 | 10.45 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 8.30 | 8.60 | 8.45 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.34 | 0.78 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 6.50 | 6.70 | 6.60 | 6.50 | +1.20 | +22.65% | 0.09 | 2 | 25 | 0.33 | 0.70 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 4.90 | 5.10 | 5.00 | 5.20 | +1.35 | +35.07% | 0.07 | 12 | 16 | 0.33 | 0.61 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 3.50 | 3.80 | 3.65 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.32 | 0.51 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 2.50 | 2.65 | 2.58 | 2.88 | +1.04 | +56.53% | 0.03 | 13 | 67 | 0.31 | 0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 1.70 | 1.85 | 1.78 | 1.75 | +0.60 | +52.18% | 0.02 | 5 | 15 | 0.31 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | 1.18 | +0.40 | +51.29% | 0.01 | 12 | 65 | 0.31 | 0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.20 | +57.15% | 0.01 | 4 | 16 | 0.31 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.05 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.18 | -0.24 | -57.15% | 0.00 | 1 | 6 | 0.41 | -0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.40 | -0.10 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.15 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.37 | -0.79 | -36.58% | 0.02 | 4 | 34 | 0.34 | -0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 1.95 | 2.10 | 2.03 | 2.00 | -0.95 | -32.21% | 0.03 | 25 | 3 | 0.33 | -0.30 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 2.80 | 3.10 | 2.95 | 2.88 | -1.27 | -30.61% | 0.04 | 1 | 6 | 0.33 | -0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 3.90 | 4.20 | 4.05 | % | 0.05 | 0 | 0 | 0.32 | -0.49 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 5.40 | 5.60 | 5.50 | 5.50 | -1.56 | -22.10% | 0.07 | 2 | 15 | 0.32 | -0.60 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 7.10 | 7.30 | 7.20 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 9.00 | 9.30 | 9.15 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 13.30 | 13.80 | 13.55 | % | 0.15 | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 18.30 | 18.60 | 18.45 | % | 0.19 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 23.20 | 23.60 | 23.40 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 28.20 | 28.60 | 28.40 | % | 0.27 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |