Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $60.73 as of 2/13/2026 8:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 29.20 | 27.15 | % | 0.78 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 37.50 | 22.60 | 26.70 | 24.65 | % | 0.66 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 20.10 | 24.20 | 22.15 | 22.02 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 42.50 | 17.60 | 21.60 | 19.60 | 33.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/13/2026 4:00:10 PM EST |
| 45.00 | 15.10 | 18.60 | 16.85 | 10.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:10 PM EST |
| 47.50 | 12.60 | 15.60 | 14.10 | 13.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 10.10 | 13.30 | 11.70 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.66 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 52.50 | 7.70 | 10.60 | 9.15 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 5.20 | 8.60 | 6.90 | 7.37 | +1.43 | +24.08% | 0.13 | 2 | 83 | 1.27 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 57.50 | 3.90 | 5.50 | 4.70 | 4.35 | +0.75 | +20.84% | 0.08 | 17 | 189 | 0.77 | 0.91 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 2.20 | 3.20 | 2.70 | 2.24 | -0.03 | -1.33% | 0.05 | 2 | 1,136 | 0.38 | 0.75 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 62.50 | 0.95 | 1.40 | 1.18 | 0.95 | +0.15 | +18.75% | 0.02 | 3 | 1,148 | 0.41 | 0.47 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.37 | +0.02 | +5.72% | 0.00 | 6 | 1,290 | 0.33 | 0.20 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.13 | +0.07 | +116.67% | 0.00 | 8 | 338 | 0.43 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 6 | 807 | 0.49 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 329 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 267 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.19 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.16 | -57.15% | 0.00 | 1 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,584 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 52.50 | 0.05 | 2.20 | 1.13 | 0.22 | +0.12 | +120.00% | 0.02 | 1 | 1,150 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,989 | 0.59 | -0.02 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 10 | 1,491 | 0.43 | -0.09 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.60 | -0.50 | -45.46% | 0.01 | 5 | 444 | 0.36 | -0.25 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 62.50 | 1.30 | 1.95 | 1.63 | 1.65 | -0.95 | -36.54% | 0.03 | 13 | 144 | 0.41 | -0.53 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 2.65 | 4.30 | 3.48 | 3.70 | -0.84 | -18.51% | 0.05 | 2 | 385 | 0.74 | -0.80 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 67.50 | 4.80 | 6.90 | 5.85 | 5.27 | 0.00 | 0.00% | 0.09 | 0 | 207 | 1.00 | -0.93 | 0.04 | -0.03 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 7.20 | 9.20 | 8.20 | 13.04 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.13 | -0.98 | 0.01 | -0.01 | 1/20/2026 | 2/13/2026 4:00:10 PM EST |
| 72.50 | 9.70 | 12.50 | 11.10 | 13.94 | 0.00 | 0.00% | 0.15 | 0 | 93 | 1.60 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 12.20 | 14.90 | 13.55 | 16.71 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 PM EST |
| 77.50 | 14.60 | 17.40 | 16.00 | 19.59 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 15.90 | 19.90 | 17.90 | 20.15 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:10 PM EST |
| 82.50 | 18.40 | 22.40 | 20.40 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 20.90 | 24.90 | 22.90 | 20.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 87.50 | 23.40 | 27.40 | 25.40 | 21.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:10 PM EST |
| 90.00 | 26.00 | 30.10 | 28.05 | 16.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 31.20 | 34.90 | 33.05 | 26.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 36.00 | 40.10 | 38.05 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 105.00 | 41.00 | 44.90 | 42.95 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 110.00 | 46.10 | 49.90 | 48.00 | % | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 115.00 | 51.10 | 55.10 | 53.10 | % | 0.46 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 120.00 | 56.00 | 59.90 | 57.95 | % | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 125.00 | 61.10 | 64.90 | 63.00 | % | 0.50 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 66.00 | 69.90 | 67.95 | % | 0.52 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 71.10 | 75.10 | 73.10 | % | 0.54 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |