Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $80.26 as of 10/28/2025 9:00:35 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 | 51.40 | 54.90 | 53.15 | % | 1.93 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 30.00 | 48.90 | 52.40 | 50.65 | 46.30 | 0.00 | 0.00% | 1.69 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/28/2025 4:00:01 PM EST |
| 32.50 | 46.40 | 50.00 | 48.20 | % | 1.48 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 35.00 | 43.90 | 47.50 | 45.70 | % | 1.31 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 37.50 | 41.40 | 45.00 | 43.20 | 37.90 | 0.00 | 0.00% | 1.15 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 4:00:01 PM EST |
| 40.00 | 38.90 | 42.50 | 40.70 | 35.20 | 0.00 | 0.00% | 1.02 | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 4:00:01 PM EST |
| 42.50 | 36.50 | 40.00 | 38.25 | % | 0.90 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 45.00 | 34.00 | 37.60 | 35.80 | 30.70 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/28/2025 4:00:01 PM EST |
| 47.50 | 31.50 | 35.00 | 33.25 | 30.30 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:01 PM EST |
| 50.00 | 28.90 | 32.50 | 30.70 | 29.40 | 0.00 | 0.00% | 0.61 | 0 | 17 | 1.78 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/28/2025 4:00:01 PM EST |
| 52.50 | 26.60 | 30.10 | 28.35 | 23.10 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.64 | 1.00 | 0.00 | -0.02 | 9/8/2025 | 10/28/2025 4:00:01 PM EST |
| 55.00 | 24.00 | 27.70 | 25.85 | 19.90 | 0.00 | 0.00% | 0.47 | 0 | 105 | 1.52 | 0.99 | 0.00 | -0.03 | 9/8/2025 | 10/28/2025 4:00:01 PM EST |
| 57.50 | 22.10 | 25.10 | 23.60 | 18.90 | 0.00 | 0.00% | 0.41 | 0 | 190 | 1.39 | 0.98 | 0.00 | -0.04 | 10/8/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 19.30 | 22.80 | 21.05 | 24.26 | +8.16 | +50.69% | 0.35 | 1 | 217 | 1.28 | 0.96 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.50 | 16.90 | 20.20 | 18.55 | 13.08 | 0.00 | 0.00% | 0.30 | 0 | 88 | 1.15 | 0.94 | 0.01 | -0.06 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 14.50 | 17.90 | 16.20 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.05 | 0.91 | 0.01 | -0.07 | 10/20/2025 | 10/28/2025 4:00:01 PM EST |
| 67.50 | 12.10 | 15.70 | 13.90 | 24.30 | +15.45 | +174.58% | 0.21 | 6 | 90 | 0.97 | 0.88 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 70.00 | 10.20 | 13.50 | 11.85 | 15.39 | +7.99 | +107.98% | 0.17 | 7 | 148 | 0.89 | 0.83 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 72.50 | 7.70 | 11.50 | 9.60 | 11.40 | +5.81 | +103.94% | 0.13 | 10 | 532 | 0.83 | 0.78 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 75.00 | 6.20 | 9.50 | 7.85 | 11.30 | +6.90 | +156.82% | 0.10 | 27 | 1,425 | 0.49 | 0.72 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 77.50 | 5.60 | 8.20 | 6.90 | 8.27 | +4.77 | +136.29% | 0.09 | 50 | 439 | 0.61 | 0.65 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 80.00 | 3.50 | 6.70 | 5.10 | 4.94 | +2.42 | +96.04% | 0.06 | 79 | 575 | 0.55 | 0.57 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 82.50 | 3.50 | 4.70 | 4.10 | 4.30 | +2.65 | +160.61% | 0.05 | 34 | 276 | 0.57 | 0.48 | 0.04 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 85.00 | 1.95 | 3.20 | 2.58 | 2.93 | +1.93 | +193.00% | 0.03 | 429 | 490 | 0.50 | 0.39 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 87.50 | 0.70 | 2.50 | 1.60 | 2.25 | +1.60 | +246.16% | 0.02 | 268 | 263 | 0.46 | 0.30 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 90.00 | 0.80 | 1.85 | 1.33 | 1.56 | +1.01 | +183.64% | 0.01 | 670 | 709 | 0.50 | 0.23 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 0.60 | 1.05 | 0.83 | 0.63 | +0.38 | +152.00% | 0.01 | 1,055 | 398 | 0.55 | 0.12 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 0.34 | +0.25 | +277.78% | 0.00 | 1,096 | 326 | 0.50 | 0.05 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.19 | +237.50% | 0.00 | 61 | 43 | 0.65 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.11 | +137.50% | 0.00 | 38 | 17 | 0.65 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 21 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 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 | 0.05 | 0.03 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/28/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.11 | -68.75% | 0.00 | 20 | 40 | 1.05 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.65 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.15 | -0.01 | 0.00 | -0.03 | 10/20/2025 | 10/28/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.40 | -0.02 | 0.00 | -0.04 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.22 | -52.39% | 0.00 | 147 | 438 | 0.66 | -0.04 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 223 | 0.60 | -0.06 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.44 | -0.47 | -51.65% | 0.01 | 133 | 505 | 0.61 | -0.09 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 67.50 | 0.30 | 2.20 | 1.25 | 0.65 | -0.60 | -48.00% | 0.02 | 323 | 591 | 0.71 | -0.12 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 1.14 | -0.99 | -46.48% | 0.02 | 401 | 327 | 0.61 | -0.17 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 72.50 | 1.05 | 2.50 | 1.78 | 1.05 | -1.70 | -61.82% | 0.02 | 213 | 520 | 0.62 | -0.22 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 75.00 | 1.60 | 2.70 | 2.15 | 2.15 | -1.75 | -44.88% | 0.03 | 358 | 309 | 0.57 | -0.28 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 77.50 | 2.50 | 3.40 | 2.95 | 2.81 | -2.68 | -48.82% | 0.04 | 611 | 273 | 0.56 | -0.35 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 80.00 | 2.20 | 5.90 | 4.05 | 4.10 | -3.20 | -43.84% | 0.05 | 1,162 | 116 | 0.55 | -0.43 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 82.50 | 3.90 | 7.20 | 5.55 | 5.20 | -4.20 | -44.69% | 0.07 | 11 | 51 | 0.57 | -0.52 | 0.04 | -0.11 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 85.00 | 5.50 | 7.80 | 6.65 | 4.92 | -6.18 | -55.68% | 0.08 | 63 | 65 | 0.50 | -0.61 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 87.50 | 7.30 | 11.00 | 9.15 | 6.05 | -7.35 | -54.86% | 0.10 | 21 | 55 | 0.85 | -0.70 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 90.00 | 9.20 | 12.00 | 10.60 | 10.17 | -4.03 | -28.38% | 0.12 | 51 | 5 | 0.74 | -0.77 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 13.70 | 17.10 | 15.40 | 13.96 | -11.94 | -46.10% | 0.16 | 177 | 122 | 0.92 | -0.88 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 100.00 | 18.20 | 21.80 | 20.00 | 17.29 | -10.01 | -36.67% | 0.20 | 2 | 34 | 1.02 | -0.95 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 105.00 | 23.10 | 26.90 | 25.00 | 18.50 | -10.10 | -35.32% | 0.24 | 6 | 7 | 1.16 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 110.00 | 28.20 | 31.70 | 29.95 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 115.00 | 33.10 | 36.70 | 34.90 | 40.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/28/2025 4:00:01 PM EST |