Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $77.37 as of 10/3/2025 3:27:28 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 | 49.40 | 50.60 | 50.00 | % | 1.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 47.00 | 48.00 | 47.50 | 46.30 | 0.00 | 0.00% | 1.58 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:04 PM EST |
| 32.50 | 44.30 | 45.90 | 45.10 | % | 1.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 42.00 | 43.60 | 42.80 | % | 1.22 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 37.50 | 39.50 | 40.80 | 40.15 | 37.90 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 36.90 | 37.70 | 37.30 | 35.20 | 0.00 | 0.00% | 0.93 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 34.50 | 35.70 | 35.10 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 45.00 | 32.00 | 33.90 | 32.95 | 30.70 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 29.60 | 30.70 | 30.15 | 30.30 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 27.10 | 27.90 | 27.50 | 29.40 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 24.70 | 25.20 | 24.95 | 23.10 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.75 | 0.99 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 22.30 | 22.80 | 22.55 | 19.90 | 0.00 | 0.00% | 0.41 | 0 | 105 | 0.60 | 0.97 | 0.01 | -0.01 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 57.50 | 19.90 | 22.00 | 20.95 | 20.37 | +2.77 | +15.74% | 0.36 | 5 | 188 | 0.70 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 17.70 | 18.20 | 17.95 | 18.10 | +4.06 | +28.92% | 0.30 | 1 | 213 | 0.58 | 0.92 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 15.40 | 17.30 | 16.35 | 21.65 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.64 | 0.89 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 13.20 | 13.60 | 13.40 | 13.63 | -4.37 | -24.28% | 0.21 | 2 | 46 | 0.51 | 0.85 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 11.20 | 11.60 | 11.40 | 11.65 | -0.10 | -0.86% | 0.17 | 15 | 84 | 0.50 | 0.80 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 9.30 | 9.70 | 9.50 | 9.67 | -0.33 | -3.30% | 0.14 | 2 | 115 | 0.48 | 0.74 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 7.60 | 7.90 | 7.75 | 8.00 | +0.80 | +11.12% | 0.11 | 15 | 520 | 0.47 | 0.67 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 6.00 | 6.40 | 6.20 | 6.40 | -0.20 | -3.03% | 0.08 | 1 | 1,388 | 0.46 | 0.60 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 4.80 | 5.10 | 4.95 | 5.40 | +0.20 | +3.85% | 0.06 | 22 | 320 | 0.45 | 0.52 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 3.93 | -0.17 | -4.15% | 0.05 | 6 | 363 | 0.45 | 0.44 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 2.80 | 3.10 | 2.95 | 3.30 | +0.07 | +2.17% | 0.04 | 1 | 128 | 0.45 | 0.37 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 2.05 | 2.35 | 2.20 | 2.35 | -0.16 | -6.38% | 0.03 | 3 | 307 | 0.44 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 1.55 | 1.80 | 1.68 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.44 | 0.24 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 1.15 | 1.35 | 1.25 | 1.35 | -0.10 | -6.90% | 0.01 | 2 | 667 | 0.44 | 0.19 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 0.60 | 0.80 | 0.70 | 0.76 | +0.01 | +1.34% | 0.01 | 7 | 313 | 0.45 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.01 | -2.18% | 0.00 | 1 | 272 | 0.46 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.03 | +10.72% | 0.00 | 2 | 42 | 0.51 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 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 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.62 | -0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 57.50 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.54 | -0.06 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.53 | -0.08 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 1 | 120 | 0.51 | -0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.07 | -5.74% | 0.02 | 1 | 484 | 0.49 | -0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 1.50 | 1.75 | 1.63 | 1.60 | -0.05 | -3.03% | 0.02 | 5 | 123 | 0.48 | -0.20 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 2.15 | 2.40 | 2.28 | 2.23 | -0.02 | -0.89% | 0.03 | 16 | 207 | 0.47 | -0.26 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 2.95 | 3.20 | 3.08 | 3.05 | +0.17 | +5.91% | 0.04 | 3 | 257 | 0.47 | -0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 3.90 | 4.20 | 4.05 | 3.93 | -0.11 | -2.73% | 0.05 | 11 | 222 | 0.46 | -0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 5.10 | 5.50 | 5.30 | 5.00 | -0.10 | -1.97% | 0.07 | 2 | 127 | 0.46 | -0.48 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 6.50 | 6.80 | 6.65 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.45 | -0.56 | 0.03 | -0.05 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 8.00 | 8.50 | 8.25 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.44 | -0.63 | 0.03 | -0.05 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 9.80 | 10.30 | 10.05 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.45 | -0.70 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 11.60 | 12.20 | 11.90 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.43 | -0.76 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 13.60 | 14.70 | 14.15 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.45 | -0.81 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 18.00 | 18.80 | 18.40 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 106 | 0.50 | -0.89 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 23.00 | 23.80 | 23.40 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.50 | -0.94 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 27.70 | 28.70 | 28.20 | 28.60 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.64 | -0.97 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 32.80 | 33.50 | 33.15 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 115.00 | 36.50 | 38.40 | 37.45 | 40.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:04 PM EST |