Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $56.05 as of 4/10/2026 5:23:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.80 | 18.40 | 17.60 | 17.80 | +1.05 | +6.27% | 0.44 | 1 | 23 | 3.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 42.50 | 14.00 | 15.90 | 14.95 | % | 0.35 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 11.50 | 13.10 | 12.30 | % | 0.27 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 47.50 | 9.00 | 10.60 | 9.80 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 6.60 | 8.10 | 7.35 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 52.50 | 4.20 | 5.90 | 5.05 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 136 | 1.41 | 0.98 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 2.90 | 3.30 | 3.10 | 2.93 | +0.28 | +10.57% | 0.06 | 30 | 344 | 0.54 | 0.89 | 0.08 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 57.50 | 0.80 | 1.35 | 1.08 | 1.10 | +0.18 | +19.57% | 0.02 | 13 | 231 | 0.48 | 0.59 | 0.18 | -0.23 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 42 | 409 | 0.51 | 0.18 | 0.12 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.03 | -0.03 | -50.00% | 0.01 | 6 | 594 | 0.61 | 0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 72 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 54 | 4.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 7 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 272 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 670 | 0.90 | -0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.12 | -35.30% | 0.00 | 15 | 216 | 0.69 | -0.11 | 0.08 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 57.50 | 0.25 | 1.10 | 0.68 | 0.76 | -0.54 | -41.54% | 0.01 | 8 | 115 | 0.52 | -0.41 | 0.18 | -0.23 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 60.00 | 1.75 | 3.70 | 2.73 | 3.31 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.42 | -0.82 | 0.12 | -0.14 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 62.50 | 4.10 | 6.00 | 5.05 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.77 | -0.98 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 6.90 | 8.50 | 7.70 | 11.22 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 67.50 | 8.60 | 11.70 | 10.15 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 11.70 | 12.70 | 12.20 | 16.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 16.80 | 17.90 | 17.35 | % | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 80.00 | 20.10 | 24.20 | 22.15 | % | 0.28 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 85.00 | 25.10 | 29.20 | 27.15 | % | 0.32 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 90.00 | 30.30 | 34.20 | 32.25 | % | 0.36 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |