Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $59.90 as of 2/24/2026 8:47:52 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 | 18.40 | 22.40 | 20.40 | % | 0.51 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 42.50 | 16.00 | 20.00 | 18.00 | % | 0.42 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 45.00 | 13.60 | 17.60 | 15.60 | % | 0.35 | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 47.50 | 11.40 | 15.30 | 13.35 | % | 0.28 | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 50.00 | 10.30 | 12.50 | 11.40 | % | 0.23 | 0 | 0 | 0.72 | 0.86 | 0.02 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 52.50 | 8.10 | 10.40 | 9.25 | % | 0.18 | 0 | 0 | 0.47 | 0.80 | 0.03 | -0.04 | 2/24/2026 4:00:49 PM EST | |||
| 55.00 | 6.70 | 7.60 | 7.15 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.04 | 2/24/2026 4:00:49 PM EST | |||
| 57.50 | 5.00 | 6.00 | 5.50 | 5.90 | +1.10 | +22.92% | 0.10 | 2 | 2 | 0.44 | 0.65 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 60.00 | 3.60 | 4.60 | 4.10 | 4.35 | +1.04 | +31.42% | 0.07 | 40 | 39 | 0.43 | 0.55 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 62.50 | 2.50 | 3.50 | 3.00 | 3.01 | +0.41 | +15.77% | 0.05 | 9 | 16 | 0.43 | 0.45 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 65.00 | 1.70 | 2.50 | 2.10 | 2.34 | +0.89 | +61.38% | 0.03 | 6 | 26 | 0.42 | 0.35 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 67.50 | 1.10 | 1.70 | 1.40 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.03 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 70.00 | 0.75 | 1.15 | 0.95 | 1.02 | +0.32 | +45.72% | 0.01 | 59 | 47 | 0.42 | 0.21 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 75.00 | 0.30 | 0.75 | 0.53 | 0.70 | +0.35 | +100.00% | 0.01 | 5 | 4 | 0.44 | 0.12 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.11 | -26.83% | 0.00 | 5 | 1 | 0.46 | 0.07 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:49 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 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 42.50 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | -0.05 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 45.00 | 0.20 | 1.20 | 0.70 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.62 | -0.06 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 47.50 | 0.40 | 0.75 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.10 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 50.00 | 0.65 | 1.05 | 0.85 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.50 | -0.14 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 52.50 | 1.10 | 1.40 | 1.25 | 1.15 | -0.30 | -20.69% | 0.02 | 1 | 74 | 0.48 | -0.20 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 55.00 | 1.55 | 2.05 | 1.80 | 1.70 | -0.33 | -16.26% | 0.03 | 2 | 15 | 0.45 | -0.27 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 57.50 | 2.30 | 2.95 | 2.63 | 2.50 | % | 0.05 | 1 | 0 | 0.44 | -0.35 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 60.00 | 3.40 | 4.10 | 3.75 | 3.54 | -0.58 | -14.08% | 0.06 | 23 | 5 | 0.44 | -0.45 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 62.50 | 4.80 | 5.30 | 5.05 | 4.86 | -0.52 | -9.67% | 0.08 | 7 | 9 | 0.42 | -0.55 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 65.00 | 6.50 | 7.00 | 6.75 | 6.35 | -0.95 | -13.02% | 0.10 | 1 | 3 | 0.42 | -0.65 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 67.50 | 8.40 | 8.90 | 8.65 | 8.28 | -1.72 | -17.20% | 0.13 | 7 | 2 | 0.42 | -0.73 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 70.00 | 9.30 | 11.80 | 10.55 | % | 0.15 | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 75.00 | 13.40 | 16.20 | 14.80 | 14.80 | % | 0.20 | 1 | 0 | 0.63 | -0.88 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 80.00 | 18.10 | 21.00 | 19.55 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 85.00 | 23.00 | 27.10 | 25.05 | % | 0.29 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 90.00 | 28.00 | 32.00 | 30.00 | % | 0.33 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:49 PM EST |