Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $56.19 as of 3/26/2026 1:02:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.20 | 26.30 | 24.25 | % | 0.75 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 19.70 | 23.90 | 21.80 | % | 0.62 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 37.50 | 17.30 | 21.50 | 19.40 | % | 0.52 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 15.00 | 18.40 | 16.70 | % | 0.42 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 42.50 | 13.70 | 16.10 | 14.90 | % | 0.35 | 0 | 45 | 0.91 | 0.91 | 0.01 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 11.80 | 13.70 | 12.75 | % | 0.28 | 0 | 52 | 0.81 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 47.50 | 9.70 | 11.60 | 10.65 | % | 0.22 | 0 | 1 | 0.56 | 0.83 | 0.02 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 8.40 | 9.60 | 9.00 | % | 0.18 | 0 | 13 | 0.61 | 0.77 | 0.03 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 52.50 | 6.60 | 7.00 | 6.80 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.53 | 0.69 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 55.00 | 5.00 | 5.40 | 5.20 | 5.55 | +1.25 | +29.07% | 0.09 | 1 | 98 | 0.51 | 0.61 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 57.50 | 3.70 | 4.60 | 4.15 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.53 | 0.52 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 60.00 | 2.70 | 3.10 | 2.90 | 2.90 | +0.25 | +9.44% | 0.05 | 7 | 68 | 0.50 | 0.42 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 62.50 | 1.90 | 2.30 | 2.10 | 2.10 | +0.08 | +3.96% | 0.03 | 1 | 254 | 0.49 | 0.34 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 65.00 | 1.30 | 1.65 | 1.48 | 1.62 | +0.27 | +20.00% | 0.02 | 7 | 168 | 0.49 | 0.26 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 67.50 | 0.85 | 1.20 | 1.03 | 1.20 | +0.25 | +26.32% | 0.02 | 6 | 316 | 0.49 | 0.20 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.10 | +14.29% | 0.01 | 24 | 165 | 0.49 | 0.14 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 72.50 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 10 | 106 | 0.50 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.46 | 0.08 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 77.50 | 0.15 | 0.55 | 0.35 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 106 | 0.53 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 310 | 0.60 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 62 | 0.62 | 0.02 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 87.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 28 | 0.65 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 0.99 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 37.50 | 0.15 | 0.60 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.19 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 42.50 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 21 | 0.64 | -0.09 | 0.01 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 0.70 | 0.95 | 0.83 | 0.78 | -0.06 | -7.15% | 0.02 | 4 | 49 | 0.60 | -0.12 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 47.50 | 1.05 | 1.40 | 1.23 | 1.17 | -0.16 | -12.03% | 0.03 | 1 | 93 | 0.58 | -0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 50.00 | 1.60 | 1.85 | 1.73 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 519 | 0.55 | -0.23 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 52.50 | 2.30 | 2.60 | 2.45 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.54 | -0.31 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.61 | 0.00 | 0.00% | 0.06 | 0 | 559 | 0.52 | -0.39 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 57.50 | 4.30 | 4.80 | 4.55 | 4.40 | -1.20 | -21.43% | 0.08 | 1 | 177 | 0.51 | -0.48 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 60.00 | 5.80 | 6.30 | 6.05 | 6.16 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.50 | -0.58 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 62.50 | 7.50 | 8.00 | 7.75 | % | 0.12 | 0 | 122 | 0.50 | -0.66 | 0.04 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 65.00 | 9.40 | 9.80 | 9.60 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 327 | 0.49 | -0.74 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 67.50 | 10.60 | 12.50 | 11.55 | % | 0.17 | 0 | 127 | 0.63 | -0.80 | 0.03 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 13.30 | 14.00 | 13.65 | 14.24 | 0.00 | 0.00% | 0.20 | 0 | 180 | 0.52 | -0.86 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 72.50 | 15.40 | 16.20 | 15.80 | % | 0.22 | 0 | 27 | 0.54 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 75.00 | 17.10 | 19.70 | 18.40 | % | 0.25 | 0 | 14 | 0.77 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 77.50 | 19.00 | 23.10 | 21.05 | % | 0.27 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 80.00 | 21.50 | 25.60 | 23.55 | % | 0.29 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 82.50 | 24.00 | 27.90 | 25.95 | % | 0.31 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 26.50 | 30.40 | 28.45 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 87.50 | 29.00 | 32.90 | 30.95 | % | 0.35 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 31.50 | 35.40 | 33.45 | % | 0.37 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 95.00 | 36.50 | 40.40 | 38.45 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 100.00 | 41.50 | 45.40 | 43.45 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 105.00 | 46.50 | 50.40 | 48.45 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 110.00 | 51.50 | 55.40 | 53.45 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 115.00 | 56.50 | 60.40 | 58.45 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 120.00 | 61.50 | 65.40 | 63.45 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 125.00 | 66.50 | 70.40 | 68.45 | % | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 130.00 | 71.50 | 75.40 | 73.45 | % | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 135.00 | 76.50 | 80.40 | 78.45 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |