Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $61.55 as of 4/24/2026 7:17:41 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 | 34.10 | 38.10 | 36.10 | % | 1.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 31.60 | 35.60 | 33.60 | % | 1.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 32.50 | 29.10 | 33.10 | 31.10 | % | 0.96 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 26.60 | 30.60 | 28.60 | % | 0.82 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 37.50 | 24.20 | 28.10 | 26.15 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 22.30 | 24.20 | 23.25 | 22.40 | +3.28 | +17.16% | 0.58 | 1 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 42.50 | 19.40 | 22.00 | 20.70 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 16.90 | 20.90 | 18.90 | % | 0.42 | 0 | 13 | 1.09 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 47.50 | 14.70 | 17.80 | 16.25 | % | 0.34 | 0 | 2 | 0.87 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 13.20 | 15.40 | 14.30 | 14.20 | +7.45 | +110.37% | 0.29 | 4 | 32 | 0.78 | 0.89 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 52.50 | 10.80 | 12.90 | 11.85 | 11.60 | +4.10 | +54.67% | 0.23 | 1 | 26 | 0.68 | 0.84 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 9.80 | 10.70 | 10.25 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 110 | 0.55 | 0.78 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 57.50 | 8.10 | 8.70 | 8.40 | 8.40 | +2.14 | +34.19% | 0.15 | 9 | 166 | 0.53 | 0.71 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 6.60 | 7.10 | 6.85 | 6.85 | +1.55 | +29.25% | 0.11 | 5 | 158 | 0.53 | 0.64 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 62.50 | 5.40 | 5.80 | 5.60 | 5.39 | +1.19 | +28.34% | 0.09 | 20 | 76 | 0.53 | 0.56 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.40 | +1.45 | +49.16% | 0.07 | 28 | 188 | 0.52 | 0.49 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 67.50 | 3.20 | 3.60 | 3.40 | 3.26 | +0.71 | +27.85% | 0.05 | 37 | 201 | 0.52 | 0.41 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 2.45 | 3.90 | 3.18 | 2.50 | +0.75 | +42.86% | 0.05 | 214 | 445 | 0.51 | 0.34 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 72.50 | 1.85 | 2.40 | 2.13 | 2.00 | +0.65 | +48.15% | 0.03 | 29 | 263 | 0.53 | 0.28 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 1.35 | 1.65 | 1.50 | 1.45 | +0.50 | +52.64% | 0.02 | 30 | 393 | 0.51 | 0.23 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 77.50 | 1.00 | 1.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.51 | 0.18 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 0.55 | 1.10 | 0.83 | 0.75 | +0.20 | +36.37% | 0.01 | 2 | 595 | 0.51 | 0.14 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 82.50 | 0.45 | 0.75 | 0.60 | 0.55 | +0.10 | +22.23% | 0.01 | 12 | 83 | 0.51 | 0.11 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 0.10 | 0.85 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.49 | 0.09 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 87.50 | 0.30 | 0.45 | 0.38 | 0.45 | +0.40 | +800.00% | 0.00 | 5 | 5 | 0.53 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.50 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.62 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1,012 | 1.07 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 23 | 0.85 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 1.10 | 0.55 | % | 0.02 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.60 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:00 PM EST |
| 42.50 | 0.10 | 1.10 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.71 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 0.30 | 2.55 | 1.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 797 | 0.82 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 47.50 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.58 | -0.07 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 0.85 | 1.20 | 1.03 | 1.06 | -0.06 | -5.36% | 0.02 | 2 | 1,867 | 0.59 | -0.11 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 52.50 | 1.25 | 1.55 | 1.40 | 1.39 | -0.36 | -20.58% | 0.03 | 1 | 528 | 0.57 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.50 | -20.00% | 0.04 | 12 | 642 | 0.56 | -0.22 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 57.50 | 2.55 | 3.00 | 2.78 | 2.73 | -0.23 | -7.77% | 0.05 | 1 | 101 | 0.55 | -0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.90 | -0.56 | -12.56% | 0.06 | 9 | 237 | 0.53 | -0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 62.50 | 4.50 | 5.10 | 4.80 | 4.80 | -0.73 | -13.21% | 0.08 | 8 | 304 | 0.54 | -0.44 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 5.80 | 6.40 | 6.10 | 6.00 | -3.53 | -37.05% | 0.09 | 13 | 52 | 0.53 | -0.51 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 67.50 | 7.40 | 7.90 | 7.65 | 7.56 | % | 0.11 | 5 | 765 | 0.53 | -0.59 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 70.00 | 9.00 | 9.70 | 9.35 | 9.24 | -1.14 | -10.99% | 0.13 | 5 | 230 | 0.52 | -0.66 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 72.50 | 10.90 | 11.60 | 11.25 | % | 0.16 | 0 | 58 | 0.53 | -0.72 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 12.70 | 14.60 | 13.65 | 15.95 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.57 | -0.77 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 77.50 | 14.70 | 16.80 | 15.75 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.57 | -0.82 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 17.20 | 19.00 | 18.10 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.61 | -0.86 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 82.50 | 19.50 | 21.30 | 20.40 | % | 0.25 | 0 | 18 | 0.62 | -0.89 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 21.80 | 23.70 | 22.75 | % | 0.27 | 0 | 47 | 0.63 | -0.91 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 87.50 | 23.90 | 26.10 | 25.00 | % | 0.29 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 26.60 | 28.50 | 27.55 | 28.15 | % | 0.31 | 1 | 4 | 0.86 | -0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 95.00 | 31.50 | 33.40 | 32.45 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.94 | -0.97 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 34.90 | 38.90 | 36.90 | % | 0.37 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 39.90 | 43.90 | 41.90 | % | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 45.00 | 48.80 | 46.90 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 49.80 | 53.80 | 51.80 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 54.80 | 58.80 | 56.80 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 59.80 | 63.80 | 61.80 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 64.80 | 68.70 | 66.75 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 69.80 | 73.70 | 71.75 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |