Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $54.54 as of 3/16/2026 9:17:56 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 | 26.30 | 29.30 | 27.80 | 41.11 | 0.00 | 0.00% | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 23.80 | 26.80 | 25.30 | 33.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:04 PM EST |
| 32.50 | 21.30 | 24.30 | 22.80 | % | 0.70 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 18.00 | 21.10 | 19.55 | 33.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/16/2026 4:00:04 PM EST |
| 37.50 | 15.50 | 18.60 | 17.05 | 31.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/16/2026 4:00:04 PM EST |
| 40.00 | 14.20 | 16.10 | 15.15 | 20.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 11.10 | 13.60 | 12.35 | 19.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 9.20 | 11.10 | 10.15 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 6.80 | 8.70 | 7.75 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.96 | 0.99 | 0.01 | -0.02 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 4.20 | 6.30 | 5.25 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.59 | 0.93 | 0.04 | -0.10 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 2.30 | 3.90 | 3.10 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.77 | 0.76 | 0.10 | -0.16 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.40 | -27.59% | 0.02 | 11 | 460 | 0.50 | 0.47 | 0.13 | -0.17 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.19 | -35.19% | 0.01 | 70 | 342 | 0.55 | 0.19 | 0.09 | -0.11 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 36 | 539 | 0.66 | 0.05 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 31 | 485 | 0.89 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 11 | 671 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,231 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.06 | +75.00% | 0.00 | 7 | 2,320 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 351 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.62 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 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 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 58 | 5.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.96 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.05 | 0.40 | 0.23 | 0.06 | -0.13 | -68.43% | 0.00 | 4 | 238 | 0.96 | -0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 0.15 | 0.60 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.82 | -0.07 | 0.04 | -0.10 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.40 | 0.60 | 0.50 | 0.37 | -0.28 | -43.08% | 0.01 | 16 | 342 | 0.58 | -0.24 | 0.10 | -0.16 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.08 | -0.56 | -34.15% | 0.03 | 8 | 547 | 0.52 | -0.53 | 0.13 | -0.17 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 2.20 | 3.60 | 2.90 | 2.45 | -0.93 | -27.52% | 0.05 | 2 | 159 | 0.79 | -0.81 | 0.09 | -0.11 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 5.00 | 6.10 | 5.55 | 5.30 | -0.30 | -5.36% | 0.09 | 26 | 714 | 1.09 | -0.95 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 6.90 | 8.50 | 7.70 | 7.20 | +0.05 | +0.70% | 0.12 | 1 | 243 | 1.29 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 10.20 | 10.80 | 10.50 | 9.55 | +0.45 | +4.95% | 0.16 | 1 | 459 | 1.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 10.80 | 13.50 | 12.15 | 12.05 | +0.40 | +3.44% | 0.18 | 1 | 225 | 1.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 13.30 | 16.10 | 14.70 | 14.38 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 15.80 | 18.40 | 17.10 | 16.90 | +1.10 | +6.97% | 0.24 | 80 | 54 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 18.30 | 21.20 | 19.75 | 19.40 | +0.02 | +0.11% | 0.26 | 80 | 108 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 20.80 | 23.80 | 22.30 | 16.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 23.30 | 27.60 | 25.45 | 22.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 25.80 | 30.10 | 27.95 | 12.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 28.30 | 32.50 | 30.40 | 27.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 30.80 | 35.00 | 32.90 | 14.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 33.30 | 37.60 | 35.45 | 15.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 4:00:04 PM EST |
| 92.50 | 35.80 | 40.00 | 37.90 | 36.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 38.30 | 42.40 | 40.35 | 33.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 97.50 | 40.80 | 45.00 | 42.90 | 43.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 3/16/2026 4:00:04 PM EST |
| 100.00 | 43.30 | 47.50 | 45.40 | 42.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 48.30 | 52.40 | 50.35 | % | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 53.30 | 57.60 | 55.45 | % | 0.50 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 58.30 | 62.60 | 60.45 | 34.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 63.30 | 67.60 | 65.45 | % | 0.55 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 68.30 | 72.60 | 70.45 | % | 0.56 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 130.00 | 73.30 | 77.40 | 75.35 | 56.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 78.30 | 82.60 | 80.45 | 53.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:04 PM EST |