Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $75.37 as of 6/9/2026 6:49:22 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 | 44.00 | 46.80 | 45.40 | 53.47 | 0.00 | 0.00% | 1.65 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 30.00 | 41.50 | 44.20 | 42.85 | 51.17 | 0.00 | 0.00% | 1.43 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 32.50 | 39.00 | 42.20 | 40.60 | 48.86 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 36.50 | 39.40 | 37.95 | % | 1.08 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 37.50 | 34.00 | 36.90 | 35.45 | 43.90 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 31.50 | 34.40 | 32.95 | 33.77 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 42.50 | 29.00 | 31.70 | 30.35 | % | 0.71 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 26.80 | 29.10 | 27.95 | 36.81 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 47.50 | 24.00 | 26.70 | 25.35 | 34.67 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 21.50 | 24.50 | 23.00 | 29.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 52.50 | 19.00 | 22.00 | 20.50 | 27.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 16.50 | 19.00 | 17.75 | 25.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 57.50 | 14.50 | 16.70 | 15.60 | 14.00 | -8.30 | -37.22% | 0.27 | 1 | 3 | 1.31 | 0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 11.90 | 14.40 | 13.15 | 16.20 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.23 | 0.96 | 0.01 | -0.03 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 62.50 | 9.50 | 11.80 | 10.65 | 13.11 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.01 | 0.92 | 0.02 | -0.06 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 7.40 | 9.30 | 8.35 | 7.90 | -3.65 | -31.61% | 0.13 | 7 | 205 | 0.84 | 0.87 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 67.50 | 5.60 | 7.20 | 6.40 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 317 | 0.79 | 0.79 | 0.04 | -0.11 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 4.30 | 5.30 | 4.80 | 4.25 | -2.74 | -39.20% | 0.07 | 6 | 418 | 0.62 | 0.69 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 72.50 | 3.30 | 3.70 | 3.50 | 3.13 | -3.99 | -56.04% | 0.05 | 28 | 689 | 0.68 | 0.56 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 2.15 | 2.50 | 2.33 | 2.06 | -1.61 | -43.87% | 0.03 | 356 | 2,226 | 0.66 | 0.43 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 77.50 | 1.25 | 1.65 | 1.45 | 1.29 | -1.16 | -47.35% | 0.02 | 18 | 734 | 0.65 | 0.30 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 0.77 | -0.88 | -53.34% | 0.01 | 33 | 3,239 | 0.65 | 0.20 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 82.50 | 0.30 | 0.85 | 0.58 | 0.35 | -0.81 | -69.83% | 0.01 | 8 | 498 | 0.66 | 0.14 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.35 | -46.67% | 0.00 | 65 | 2,868 | 0.71 | 0.09 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 87.50 | 0.15 | 0.55 | 0.35 | 0.32 | -0.18 | -36.00% | 0.00 | 1 | 422 | 0.78 | 0.06 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 61 | 1,801 | 0.74 | 0.05 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.12 | -66.67% | 0.00 | 36 | 2,169 | 0.80 | 0.02 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 153 | 7,645 | 0.92 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 3.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 785 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,888 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 707 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 867 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.88 | -0.02 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.07 | +70.00% | 0.00 | 11 | 977 | 0.88 | -0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 62.50 | 0.15 | 0.85 | 0.50 | 0.34 | +0.09 | +36.00% | 0.01 | 4 | 221 | 0.81 | -0.08 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 1.10 | 0.65 | 0.95 | +0.70 | +280.00% | 0.01 | 48 | 526 | 0.72 | -0.13 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 67.50 | 0.75 | 0.95 | 0.85 | 0.98 | +0.53 | +117.78% | 0.01 | 7 | 1,079 | 0.65 | -0.21 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 1.30 | 1.60 | 1.45 | 1.54 | +0.84 | +120.00% | 0.02 | 431 | 722 | 0.64 | -0.31 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 72.50 | 2.20 | 2.60 | 2.40 | 3.50 | +1.90 | +118.75% | 0.03 | 11 | 326 | 0.63 | -0.44 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 4.17 | +2.07 | +98.58% | 0.05 | 46 | 371 | 0.61 | -0.57 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 77.50 | 5.20 | 6.10 | 5.65 | 5.70 | +1.60 | +39.03% | 0.07 | 10 | 117 | 0.65 | -0.70 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 7.20 | 8.60 | 7.90 | 5.20 | +0.59 | +12.80% | 0.10 | 4 | 202 | 0.73 | -0.80 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 82.50 | 9.10 | 11.40 | 10.25 | 11.52 | +2.98 | +34.90% | 0.12 | 1 | 58 | 1.18 | -0.86 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 11.40 | 13.70 | 12.55 | 5.64 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.27 | -0.91 | 0.02 | -0.07 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 87.50 | 14.00 | 16.10 | 15.05 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -0.94 | 0.02 | -0.05 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 16.20 | 18.70 | 17.45 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.55 | -0.95 | 0.01 | -0.05 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 20.90 | 23.60 | 22.25 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.74 | -0.98 | 0.01 | -0.03 | 4/7/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 26.30 | 28.60 | 27.45 | 19.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.91 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 31.30 | 33.60 | 32.45 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 110.00 | 35.40 | 38.60 | 37.00 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 115.00 | 40.70 | 43.60 | 42.15 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 120.00 | 45.80 | 48.60 | 47.20 | % | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 125.00 | 50.20 | 53.60 | 51.90 | % | 0.42 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 130.00 | 55.20 | 58.60 | 56.90 | % | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 135.00 | 60.30 | 63.60 | 61.95 | % | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |