Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $54.82 as of 1/28/2026 7:41:59 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 | 25.70 | 29.80 | 27.75 | 41.11 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/28/2026 4:00:03 PM EST |
| 30.00 | 23.20 | 27.20 | 25.20 | 29.66 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 4:00:03 PM EST |
| 32.50 | 20.70 | 24.70 | 22.70 | % | 0.70 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 35.00 | 18.30 | 22.20 | 20.25 | 33.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 1/28/2026 4:00:03 PM EST |
| 37.50 | 15.80 | 19.30 | 17.55 | 31.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 1/28/2026 4:00:03 PM EST |
| 40.00 | 13.40 | 17.40 | 15.40 | 20.98 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | 0.97 | 0.01 | 0.00 | 4/14/2025 | 1/28/2026 4:00:03 PM EST |
| 42.50 | 11.80 | 15.10 | 13.45 | 19.40 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.03 | 0.93 | 0.02 | -0.01 | 1/8/2026 | 1/28/2026 4:00:03 PM EST |
| 45.00 | 10.20 | 12.00 | 11.10 | 24.23 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.55 | 0.87 | 0.02 | -0.02 | 12/9/2025 | 1/28/2026 4:00:03 PM EST |
| 47.50 | 8.50 | 10.20 | 9.35 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.62 | 0.80 | 0.03 | -0.02 | 1/23/2026 | 1/28/2026 4:00:03 PM EST |
| 50.00 | 6.70 | 7.70 | 7.20 | 7.40 | -4.10 | -35.66% | 0.14 | 5 | 20 | 0.55 | 0.72 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 52.50 | 5.20 | 5.60 | 5.40 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | 0.63 | 0.04 | -0.03 | 1/12/2026 | 1/28/2026 4:00:03 PM EST |
| 55.00 | 3.90 | 4.30 | 4.10 | 4.21 | -3.49 | -45.33% | 0.07 | 3 | 357 | 0.51 | 0.53 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 57.50 | 2.85 | 3.20 | 3.03 | 3.65 | -1.65 | -31.14% | 0.05 | 30 | 12 | 0.50 | 0.43 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 60.00 | 2.05 | 2.55 | 2.30 | 2.34 | -2.36 | -50.22% | 0.04 | 31 | 280 | 0.52 | 0.34 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 62.50 | 1.45 | 1.70 | 1.58 | 1.75 | -1.95 | -52.71% | 0.03 | 5 | 153 | 0.50 | 0.27 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 65.00 | 1.05 | 1.55 | 1.30 | 1.29 | -1.26 | -49.42% | 0.02 | 155 | 232 | 0.53 | 0.20 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 67.50 | 0.80 | 1.20 | 1.00 | 0.90 | -1.05 | -53.85% | 0.01 | 12 | 253 | 0.55 | 0.15 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.72 | -52.56% | 0.01 | 1,025 | 1,906 | 0.54 | 0.12 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 72.50 | 0.30 | 1.20 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.59 | 0.09 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.37 | -56.93% | 0.00 | 6 | 373 | 0.50 | 0.07 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.73 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.75 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/28/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.09 | 0.02 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.13 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.17 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.78 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/28/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/28/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/28/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/28/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/28/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 4:00:03 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 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/28/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.06 | -2.74 | -97.86% | 0.00 | 46 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/28/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 4:00:03 PM EST |
| 40.00 | 0.25 | 1.00 | 0.63 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.67 | -0.03 | 0.01 | 0.00 | 1/14/2026 | 1/28/2026 4:00:03 PM EST |
| 42.50 | 0.45 | 0.85 | 0.65 | 0.59 | +0.19 | +47.50% | 0.02 | 5 | 9 | 0.59 | -0.07 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.02 | -2.33% | 0.02 | 29 | 116 | 0.53 | -0.13 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 47.50 | 1.15 | 1.65 | 1.40 | 1.34 | +0.49 | +57.65% | 0.03 | 16 | 189 | 0.52 | -0.20 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 50.00 | 1.75 | 3.20 | 2.48 | 1.96 | +0.66 | +50.77% | 0.05 | 54 | 75 | 0.57 | -0.28 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 52.50 | 2.85 | 3.10 | 2.98 | 2.84 | +1.05 | +58.66% | 0.06 | 30 | 84 | 0.51 | -0.37 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 55.00 | 3.90 | 5.40 | 4.65 | 4.00 | +1.19 | +42.35% | 0.08 | 42 | 218 | 0.56 | -0.47 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 57.50 | 5.10 | 7.50 | 6.30 | 5.20 | +1.90 | +57.58% | 0.11 | 4 | 94 | 0.58 | -0.57 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 60.00 | 6.80 | 9.40 | 8.10 | 6.99 | +2.59 | +58.87% | 0.13 | 8 | 603 | 0.60 | -0.66 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 62.50 | 8.70 | 9.70 | 9.20 | 8.95 | +3.15 | +54.31% | 0.15 | 1 | 312 | 0.50 | -0.73 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 65.00 | 11.00 | 12.10 | 11.55 | 7.45 | 0.00 | 0.00% | 0.18 | 0 | 503 | 0.55 | -0.80 | 0.03 | -0.03 | 1/27/2026 | 1/28/2026 4:00:03 PM EST |
| 67.50 | 11.70 | 15.00 | 13.35 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 223 | 0.76 | -0.85 | 0.02 | -0.02 | 1/20/2026 | 1/28/2026 4:00:03 PM EST |
| 70.00 | 14.00 | 17.20 | 15.60 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 164 | 0.78 | -0.88 | 0.02 | -0.02 | 1/15/2026 | 1/28/2026 4:00:03 PM EST |
| 72.50 | 16.20 | 20.10 | 18.15 | 14.79 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.91 | -0.91 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 4:00:03 PM EST |
| 75.00 | 19.20 | 21.10 | 20.15 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 120 | 0.70 | -0.93 | 0.01 | -0.01 | 1/22/2026 | 1/28/2026 4:00:03 PM EST |
| 77.50 | 21.20 | 25.10 | 23.15 | 21.75 | +9.19 | +73.17% | 0.30 | 1 | 18 | 1.03 | -0.96 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:03 PM EST |
| 80.00 | 24.00 | 27.40 | 25.70 | 21.75 | 0.00 | 0.00% | 0.32 | 0 | 58 | 1.05 | -0.97 | 0.01 | -0.01 | 1/7/2026 | 1/28/2026 4:00:03 PM EST |
| 82.50 | 26.00 | 29.30 | 27.65 | 12.40 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.99 | -0.98 | 0.00 | 0.00 | 10/24/2025 | 1/28/2026 4:00:03 PM EST |
| 85.00 | 28.40 | 32.50 | 30.45 | 23.40 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.16 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 4:00:03 PM EST |
| 87.50 | 31.40 | 34.90 | 33.15 | 14.85 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.21 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 1/28/2026 4:00:03 PM EST |
| 90.00 | 33.30 | 37.40 | 35.35 | 15.10 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.24 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 1/28/2026 4:00:03 PM EST |
| 92.50 | 35.80 | 39.90 | 37.85 | 36.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 1/28/2026 4:00:03 PM EST |
| 95.00 | 38.30 | 42.20 | 40.25 | 29.34 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/28/2026 4:00:03 PM EST |
| 97.50 | 40.80 | 44.90 | 42.85 | 43.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 1/28/2026 4:00:03 PM EST |
| 100.00 | 43.40 | 47.30 | 45.35 | 42.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/28/2026 4:00:03 PM EST |
| 105.00 | 48.40 | 52.30 | 50.35 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 110.00 | 53.80 | 57.30 | 55.55 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 115.00 | 58.20 | 62.30 | 60.25 | 34.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 4:00:03 PM EST |
| 120.00 | 63.30 | 67.30 | 65.30 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 125.00 | 68.30 | 72.20 | 70.25 | % | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:03 PM EST | |||
| 130.00 | 73.30 | 77.20 | 75.25 | 56.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/28/2026 4:00:03 PM EST |
| 135.00 | 78.20 | 81.40 | 79.80 | 53.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/28/2026 4:00:03 PM EST |