Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $78.95 as of 9/19/2025 9:38:26 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 | 36.00 | 37.10 | 36.55 | % | 0.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 45.00 | 33.60 | 34.70 | 34.15 | 31.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 31.10 | 32.10 | 31.60 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 28.70 | 29.70 | 29.20 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 23.60 | 24.80 | 24.20 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 60.00 | 18.60 | 19.90 | 19.25 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 13.90 | 14.90 | 14.40 | % | 0.22 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 67.50 | 11.80 | 12.80 | 12.30 | 9.84 | -0.16 | -1.60% | 0.18 | 1 | 22 | 0.64 | 0.97 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 9.70 | 10.20 | 9.95 | 7.60 | +1.30 | +20.64% | 0.14 | 1 | 33 | 0.62 | 0.92 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 72.50 | 7.60 | 7.90 | 7.75 | 5.45 | -0.40 | -6.84% | 0.11 | 1 | 33 | 0.59 | 0.85 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 5.70 | 6.00 | 5.85 | 5.90 | +1.50 | +34.10% | 0.08 | 35 | 155 | 0.37 | 0.74 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 77.50 | 4.10 | 4.40 | 4.25 | 4.26 | +1.11 | +35.24% | 0.05 | 223 | 123 | 0.37 | 0.62 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 80.00 | 2.90 | 3.00 | 2.95 | 2.94 | +0.97 | +49.24% | 0.04 | 2,123 | 186 | 0.37 | 0.49 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.50 | 1.90 | 2.05 | 1.98 | 1.97 | +0.82 | +71.31% | 0.02 | 67 | 72 | 0.37 | 0.37 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 85.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.55 | +78.58% | 0.01 | 708 | 140 | 0.37 | 0.27 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 90.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.25 | +100.00% | 0.01 | 403 | 45 | 0.37 | 0.13 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 9 | 3 | 0.36 | 0.05 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 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 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.00 | 7 | 147 | 0.56 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 67.50 | 0.30 | 1.30 | 0.80 | 0.55 | +0.05 | +10.00% | 0.01 | 20 | 41 | 0.77 | -0.03 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.24 | -26.97% | 0.01 | 8 | 648 | 0.42 | -0.08 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 72.50 | 0.95 | 1.10 | 1.03 | 1.00 | -0.32 | -24.25% | 0.01 | 10 | 84 | 0.41 | -0.15 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 1.55 | 1.75 | 1.65 | 2.05 | -0.17 | -7.66% | 0.02 | 139 | 65 | 0.40 | -0.26 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 77.50 | 2.40 | 2.70 | 2.55 | 2.60 | -0.50 | -16.13% | 0.03 | 37 | 42 | 0.39 | -0.38 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 80.00 | 3.60 | 3.80 | 3.70 | 3.78 | -0.92 | -19.58% | 0.05 | 14 | 43 | 0.38 | -0.51 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.50 | 5.10 | 5.40 | 5.25 | 5.20 | % | 0.06 | 6 | 0 | 0.38 | -0.63 | 0.05 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 85.00 | 6.00 | 7.30 | 6.65 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.73 | 0.04 | -0.05 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 90.00 | 10.20 | 11.60 | 10.90 | % | 0.12 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.03 | 9/19/2025 4:00:00 PM EST | |||
| 95.00 | 15.60 | 16.50 | 16.05 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 100.00 | 20.70 | 21.40 | 21.05 | % | 0.21 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 105.00 | 25.60 | 26.30 | 25.95 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |