Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $86.88 as of 10/1/2026 4:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 53.80 | 57.70 | 55.75 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 51.30 | 55.30 | 53.30 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 32.50 | 48.80 | 52.80 | 50.80 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 35.00 | 46.40 | 50.20 | 48.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 37.50 | 43.90 | 47.70 | 45.80 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 40.00 | 41.40 | 45.30 | 43.35 | 33.22 | 0.00 | 0.00% | 1.08 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 10/1/2026 4:00:07 PM EST |
| 42.50 | 38.90 | 42.20 | 40.55 | % | 0.95 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 45.00 | 36.50 | 39.70 | 38.10 | % | 0.85 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 47.50 | 34.40 | 37.70 | 36.05 | % | 0.76 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 31.80 | 35.40 | 33.60 | 13.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.24 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 10/1/2026 4:00:07 PM EST |
| 52.50 | 29.60 | 32.40 | 31.00 | % | 0.59 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 55.00 | 27.10 | 30.60 | 28.85 | 15.40 | 0.00 | 0.00% | 0.52 | 0 | 103 | 1.12 | 0.96 | 0.00 | -0.02 | 8/4/2026 | 10/1/2026 4:00:07 PM EST |
| 57.50 | 24.80 | 28.30 | 26.55 | 29.00 | 0.00 | 0.00% | 0.46 | 0 | 49 | 1.06 | 0.95 | 0.01 | -0.02 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 22.20 | 26.00 | 24.10 | 31.74 | 0.00 | 0.00% | 0.40 | 0 | 155 | 1.00 | 0.93 | 0.01 | -0.03 | 9/11/2026 | 10/1/2026 4:00:07 PM EST |
| 62.50 | 20.50 | 23.60 | 22.05 | 27.20 | 0.00 | 0.00% | 0.35 | 0 | 109 | 0.92 | 0.91 | 0.01 | -0.04 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 18.40 | 21.00 | 19.70 | 27.50 | 0.00 | 0.00% | 0.30 | 0 | 183 | 0.82 | 0.88 | 0.01 | -0.04 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 67.50 | 16.50 | 18.10 | 17.30 | 22.90 | 0.00 | 0.00% | 0.26 | 0 | 184 | 0.56 | 0.85 | 0.01 | -0.05 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 14.90 | 16.30 | 15.60 | 20.35 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.60 | 0.81 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 72.50 | 12.30 | 15.10 | 13.70 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.58 | 0.77 | 0.02 | -0.06 | 9/23/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 11.00 | 13.50 | 12.25 | 13.60 | -5.20 | -27.66% | 0.16 | 1 | 103 | 0.61 | 0.73 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 77.50 | 9.20 | 11.70 | 10.45 | 12.30 | -2.50 | -16.90% | 0.13 | 1 | 320 | 0.59 | 0.68 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 8.20 | 10.30 | 9.25 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 333 | 0.60 | 0.62 | 0.02 | -0.08 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 82.50 | 7.00 | 9.00 | 8.00 | 8.60 | -0.55 | -6.02% | 0.10 | 1 | 99 | 0.60 | 0.57 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 6.50 | 7.70 | 7.10 | 6.98 | -3.51 | -33.46% | 0.08 | 5 | 129 | 0.62 | 0.52 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 87.50 | 5.00 | 6.80 | 5.90 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 717 | 0.60 | 0.47 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 4.50 | 5.30 | 4.90 | 5.70 | -0.49 | -7.92% | 0.05 | 13 | 700 | 0.59 | 0.42 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 92.50 | 3.40 | 5.00 | 4.20 | 6.33 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.60 | 0.38 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 3.40 | 4.10 | 3.75 | 3.75 | -0.79 | -17.41% | 0.04 | 3 | 159 | 0.62 | 0.33 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 97.50 | 2.85 | 3.60 | 3.23 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.29 | 0.02 | -0.07 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 1.80 | 3.30 | 2.55 | 3.00 | -0.20 | -6.25% | 0.03 | 6 | 1,041 | 0.60 | 0.26 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 1.25 | 2.30 | 1.78 | 1.90 | -0.60 | -24.00% | 0.02 | 9 | 75 | 0.60 | 0.19 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 110.00 | 1.20 | 1.75 | 1.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.64 | 0.14 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 115.00 | 0.50 | 1.50 | 1.00 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.63 | 0.11 | 0.01 | -0.04 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 120.00 | 0.15 | 1.30 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.08 | 0.01 | -0.03 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 125.00 | 0.05 | 1.30 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.06 | 0.01 | -0.02 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 130.00 | 0.20 | 1.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.04 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.18 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 60 | 0.87 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 47.50 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.80 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.91 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.16 | -0.04 | -20.00% | 0.00 | 15 | 719 | 0.65 | -0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.66 | -0.04 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 57.50 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.63 | -0.05 | 0.01 | -0.02 | 9/17/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 0.35 | 1.25 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.67 | -0.07 | 0.01 | -0.03 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 62.50 | 0.60 | 1.25 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.64 | -0.09 | 0.01 | -0.04 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 0.75 | 1.65 | 1.20 | 1.07 | +0.24 | +28.92% | 0.02 | 1 | 149 | 0.62 | -0.12 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 67.50 | 1.20 | 2.20 | 1.70 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.63 | -0.15 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 1.60 | 2.70 | 2.15 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.61 | -0.19 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 72.50 | 2.35 | 3.30 | 2.83 | 2.60 | +0.30 | +13.05% | 0.04 | 2 | 156 | 0.61 | -0.23 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 2.95 | 3.90 | 3.43 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.59 | -0.27 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 77.50 | 3.90 | 5.10 | 4.50 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.60 | -0.32 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 4.80 | 6.30 | 5.55 | 5.30 | +0.64 | +13.74% | 0.07 | 2 | 96 | 0.60 | -0.38 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 82.50 | 6.10 | 7.40 | 6.75 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.60 | -0.43 | 0.02 | -0.08 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 7.40 | 8.70 | 8.05 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.60 | -0.48 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 87.50 | 8.70 | 10.30 | 9.50 | 7.97 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.60 | -0.53 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 10.20 | 12.00 | 11.10 | 11.50 | +3.15 | +37.73% | 0.12 | 2 | 102 | 0.60 | -0.58 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 92.50 | 11.90 | 13.60 | 12.75 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.59 | -0.63 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 13.60 | 16.10 | 14.85 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.62 | -0.67 | 0.02 | -0.07 | 9/23/2026 | 10/1/2026 4:00:07 PM EST |
| 97.50 | 15.80 | 17.50 | 16.65 | % | 0.17 | 0 | 0 | 0.61 | -0.71 | 0.02 | -0.07 | 10/1/2026 4:00:07 PM EST | |||
| 100.00 | 17.50 | 20.60 | 19.05 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.64 | -0.74 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 22.10 | 23.90 | 23.00 | % | 0.22 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.06 | 10/1/2026 4:00:07 PM EST | |||
| 110.00 | 26.10 | 29.40 | 27.75 | % | 0.25 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.05 | 10/1/2026 4:00:07 PM EST | |||
| 115.00 | 30.70 | 34.40 | 32.55 | % | 0.28 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.04 | 10/1/2026 4:00:07 PM EST | |||
| 120.00 | 35.20 | 39.20 | 37.20 | % | 0.31 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.03 | 10/1/2026 4:00:07 PM EST | |||
| 125.00 | 40.20 | 44.10 | 42.15 | % | 0.34 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.02 | 10/1/2026 4:00:07 PM EST | |||
| 130.00 | 45.10 | 48.50 | 46.80 | % | 0.36 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:07 PM EST |