Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $68.50 as of 12/12/2025 8:31:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 19.50 | 21.90 | 20.70 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 50.00 | 17.00 | 19.40 | 18.20 | 18.40 | 0.00 | 0.00% | 0.36 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:56 AM EST |
| 52.50 | 14.50 | 16.90 | 15.70 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 55.00 | 12.00 | 14.40 | 13.20 | 8.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:56 AM EST |
| 57.50 | 9.40 | 12.00 | 10.70 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 12/12/2025 9:58:56 AM EST |
| 60.00 | 6.90 | 9.00 | 7.95 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.05 | 0.97 | 0.01 | -0.05 | 11/26/2025 | 12/12/2025 9:58:56 AM EST |
| 62.50 | 4.80 | 6.60 | 5.70 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.87 | 0.91 | 0.03 | -0.08 | 12/4/2025 | 12/12/2025 9:58:56 AM EST |
| 65.00 | 2.55 | 4.20 | 3.38 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 441 | 0.64 | 0.78 | 0.06 | -0.12 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 67.50 | 1.35 | 1.70 | 1.53 | 1.35 | -0.38 | -21.97% | 0.02 | 7 | 519 | 0.47 | 0.58 | 0.09 | -0.14 | 12/12/2025 | 12/12/2025 9:58:56 AM EST |
| 70.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 1,413 | 0.42 | 0.35 | 0.09 | -0.12 | 12/12/2025 | 12/12/2025 9:58:56 AM EST |
| 72.50 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.42 | 0.17 | 0.06 | -0.09 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 0.48 | 0.07 | 0.03 | -0.04 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.02 | 0.01 | -0.02 | 12/8/2025 | 12/12/2025 9:58:56 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.56 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:56 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:58:56 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:56 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:56 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:56 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:56 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:58:56 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:58:56 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:56 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:56 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:56 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:56 AM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.71 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.57 | -0.03 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.71 | -0.09 | 0.03 | -0.08 | 12/9/2025 | 12/12/2025 9:58:56 AM EST |
| 65.00 | 0.30 | 0.75 | 0.53 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.40 | -0.22 | 0.06 | -0.12 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 67.50 | 0.85 | 1.75 | 1.30 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.40 | -0.42 | 0.09 | -0.14 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 70.00 | 1.85 | 3.40 | 2.63 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.60 | -0.65 | 0.09 | -0.12 | 12/10/2025 | 12/12/2025 9:58:56 AM EST |
| 72.50 | 3.80 | 5.80 | 4.80 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.67 | -0.83 | 0.06 | -0.09 | 12/4/2025 | 12/12/2025 9:58:56 AM EST |
| 75.00 | 6.20 | 8.30 | 7.25 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.86 | -0.93 | 0.03 | -0.04 | 12/4/2025 | 12/12/2025 9:58:56 AM EST |
| 77.50 | 8.30 | 10.50 | 9.40 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.98 | -0.98 | 0.01 | -0.02 | 12/4/2025 | 12/12/2025 9:58:56 AM EST |
| 80.00 | 10.70 | 13.10 | 11.90 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.32 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:56 AM EST |
| 82.50 | 13.20 | 15.50 | 14.35 | 13.19 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:56 AM EST |
| 85.00 | 15.70 | 18.00 | 16.85 | 20.16 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:56 AM EST |
| 87.50 | 18.20 | 20.50 | 19.35 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 90.00 | 20.60 | 23.20 | 21.90 | 17.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:56 AM EST |
| 95.00 | 25.60 | 28.20 | 26.90 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 100.00 | 30.60 | 33.20 | 31.90 | 38.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:56 AM EST |
| 105.00 | 35.60 | 38.20 | 36.90 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 110.00 | 40.60 | 43.20 | 41.90 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 115.00 | 45.60 | 48.30 | 46.95 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:56 AM EST | |||
| 120.00 | 50.60 | 53.30 | 51.95 | 40.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:56 AM EST |