Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $68.53 as of 5/15/2026 8:14:38 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 | 39.30 | 43.20 | 41.25 | % | 1.50 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 30.00 | 36.60 | 40.70 | 38.65 | % | 1.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 32.50 | 34.50 | 38.20 | 36.35 | % | 1.12 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 35.00 | 31.60 | 35.70 | 33.65 | % | 0.96 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 37.50 | 29.50 | 33.20 | 31.35 | % | 0.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 40.00 | 26.80 | 30.70 | 28.75 | 27.40 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:14 PM EST |
| 42.50 | 24.20 | 28.20 | 26.20 | % | 0.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 45.00 | 21.80 | 25.70 | 23.75 | 19.05 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:14 PM EST |
| 47.50 | 20.30 | 23.20 | 21.75 | 16.99 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 50.00 | 17.90 | 20.70 | 19.30 | 19.83 | +4.83 | +32.20% | 0.39 | 8 | 32 | 1.23 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 52.50 | 14.70 | 18.20 | 16.45 | 17.16 | -2.90 | -14.46% | 0.31 | 2 | 24 | 1.10 | 0.97 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 55.00 | 13.40 | 15.30 | 14.35 | 11.89 | +0.64 | +5.69% | 0.26 | 1 | 106 | 0.58 | 0.93 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 57.50 | 11.00 | 12.80 | 11.90 | 10.64 | 0.00 | 0.00% | 0.21 | 0 | 163 | 0.76 | 0.89 | 0.02 | -0.03 | 5/13/2026 | 5/15/2026 4:00:14 PM EST |
| 60.00 | 9.10 | 10.60 | 9.85 | 10.50 | +2.13 | +25.45% | 0.16 | 3 | 158 | 0.55 | 0.83 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 62.50 | 7.10 | 8.40 | 7.75 | 8.40 | +2.66 | +46.35% | 0.12 | 5 | 124 | 0.51 | 0.75 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 65.00 | 5.50 | 6.50 | 6.00 | 6.22 | +1.52 | +32.34% | 0.09 | 94 | 942 | 0.49 | 0.67 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 67.50 | 4.10 | 4.60 | 4.35 | 4.45 | +0.73 | +19.63% | 0.06 | 570 | 717 | 0.46 | 0.57 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 70.00 | 3.00 | 3.50 | 3.25 | 3.30 | +0.93 | +39.25% | 0.05 | 286 | 675 | 0.46 | 0.47 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 72.50 | 2.25 | 2.85 | 2.55 | 2.65 | +0.95 | +55.89% | 0.04 | 82 | 605 | 0.49 | 0.37 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 75.00 | 1.55 | 1.80 | 1.68 | 1.75 | +0.60 | +52.18% | 0.02 | 4,756 | 2,777 | 0.48 | 0.28 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 77.50 | 1.05 | 1.65 | 1.35 | 1.45 | +0.48 | +49.49% | 0.02 | 318 | 271 | 0.50 | 0.21 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 80.00 | 0.95 | 1.05 | 1.00 | 0.97 | +0.44 | +83.02% | 0.01 | 8,354 | 1,987 | 0.52 | 0.16 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 82.50 | 0.65 | 0.80 | 0.73 | 0.80 | +0.35 | +77.78% | 0.01 | 126 | 100 | 0.52 | 0.12 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 85.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.27 | +96.43% | 0.01 | 106 | 1,354 | 0.54 | 0.09 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 87.50 | 0.35 | 0.60 | 0.48 | 0.45 | +0.20 | +80.00% | 0.01 | 7 | 34 | 0.57 | 0.07 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.22 | +220.00% | 0.00 | 79 | 154 | 0.56 | 0.05 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.62 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 5/15/2026 4:00:14 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.14 | +0.05 | +55.56% | 0.00 | 2 | 1,046 | 0.66 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 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 | 1.25 | 0.63 | % | 0.02 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/15/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 162 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:14 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 787 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:14 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.69 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/15/2026 4:00:14 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 5 | 732 | 0.52 | -0.03 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.31 | -0.09 | -22.50% | 0.01 | 6 | 975 | 0.52 | -0.07 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 57.50 | 0.45 | 0.80 | 0.63 | 0.73 | 0.00 | 0.00% | 0.01 | 2 | 963 | 0.51 | -0.11 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 0.90 | -0.41 | -31.30% | 0.02 | 16 | 981 | 0.50 | -0.17 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 62.50 | 1.30 | 1.85 | 1.58 | 1.42 | -0.62 | -30.40% | 0.03 | 11 | 318 | 0.49 | -0.25 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 65.00 | 2.10 | 2.80 | 2.45 | 2.42 | -0.78 | -24.38% | 0.04 | 27 | 189 | 0.49 | -0.33 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 67.50 | 3.20 | 4.00 | 3.60 | 3.20 | -0.90 | -21.96% | 0.05 | 97 | 837 | 0.50 | -0.43 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 70.00 | 4.20 | 5.40 | 4.80 | 4.80 | -2.00 | -29.42% | 0.07 | 28 | 637 | 0.48 | -0.53 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 72.50 | 5.70 | 7.00 | 6.35 | 6.81 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.48 | -0.63 | 0.04 | -0.05 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 75.00 | 7.50 | 9.70 | 8.60 | 7.68 | -1.37 | -15.14% | 0.11 | 5 | 150 | 0.54 | -0.72 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 77.50 | 9.40 | 11.00 | 10.20 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.49 | -0.79 | 0.03 | -0.04 | 5/5/2026 | 5/15/2026 4:00:14 PM EST |
| 80.00 | 11.70 | 14.00 | 12.85 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | -0.84 | 0.02 | -0.03 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 82.50 | 13.80 | 15.40 | 14.60 | 16.08 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.65 | -0.88 | 0.02 | -0.03 | 5/14/2026 | 5/15/2026 4:00:14 PM EST |
| 85.00 | 15.90 | 18.10 | 17.00 | 18.49 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.68 | -0.91 | 0.02 | -0.02 | 5/14/2026 | 5/15/2026 4:00:14 PM EST |
| 87.50 | 18.40 | 20.30 | 19.35 | % | 0.22 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 5/15/2026 4:00:14 PM EST | |||
| 90.00 | 21.10 | 22.70 | 21.90 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.82 | -0.95 | 0.01 | -0.02 | 5/7/2026 | 5/15/2026 4:00:14 PM EST |
| 95.00 | 25.50 | 27.60 | 26.55 | 40.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.90 | -0.97 | 0.01 | -0.01 | 4/7/2026 | 5/15/2026 4:00:14 PM EST |
| 100.00 | 30.00 | 32.90 | 31.45 | % | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:14 PM EST | |||
| 105.00 | 35.00 | 38.50 | 36.75 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 110.00 | 40.00 | 44.00 | 42.00 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 115.00 | 45.00 | 49.00 | 47.00 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 120.00 | 50.00 | 53.50 | 51.75 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 125.00 | 54.90 | 59.00 | 56.95 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 130.00 | 60.00 | 63.50 | 61.75 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 135.00 | 64.90 | 68.50 | 66.70 | % | 0.49 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST |