Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $82.42 as of 5/24/2026 10:28:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 37.80 | 41.80 | 39.80 | % | 0.94 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 45.00 | 35.30 | 39.30 | 37.30 | % | 0.83 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 47.50 | 32.80 | 36.70 | 34.75 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 50.00 | 30.80 | 33.10 | 31.95 | 32.31 | +11.09 | +52.27% | 0.64 | 1 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 25.80 | 27.80 | 26.80 | 25.44 | +10.24 | +67.37% | 0.49 | 5 | 5 | 0.74 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 20.80 | 23.00 | 21.90 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.65 | 0.94 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 62.50 | 18.60 | 20.60 | 19.60 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | 0.91 | 0.01 | -0.02 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 16.30 | 18.40 | 17.35 | 12.48 | % | 0.27 | 7 | 0 | 0.59 | 0.88 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 67.50 | 15.60 | 16.30 | 15.95 | 15.24 | +8.00 | +110.50% | 0.24 | 58 | 142 | 0.50 | 0.85 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 70.00 | 13.40 | 14.30 | 13.85 | 13.34 | +6.64 | +99.11% | 0.20 | 78 | 156 | 0.49 | 0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 72.50 | 11.90 | 12.40 | 12.15 | 11.30 | +5.65 | +100.00% | 0.17 | 61 | 75 | 0.51 | 0.76 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 75.00 | 10.10 | 10.90 | 10.50 | 9.90 | +5.20 | +110.64% | 0.14 | 64 | 406 | 0.50 | 0.71 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 77.50 | 8.50 | 9.20 | 8.85 | 7.55 | +3.85 | +104.06% | 0.11 | 17 | 71 | 0.50 | 0.65 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 80.00 | 7.50 | 8.00 | 7.75 | 7.76 | +4.81 | +163.06% | 0.10 | 604 | 2,372 | 0.52 | 0.59 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 85.00 | 5.20 | 5.60 | 5.40 | 5.30 | +3.45 | +186.49% | 0.06 | 128 | 94 | 0.52 | 0.47 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 90.00 | 3.30 | 4.00 | 3.65 | 3.50 | +2.35 | +204.35% | 0.04 | 1,197 | 925 | 0.51 | 0.37 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 95.00 | 2.40 | 2.90 | 2.65 | 2.60 | +2.00 | +333.34% | 0.03 | 194 | 9 | 0.53 | 0.28 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 100.00 | 1.75 | 2.20 | 1.98 | 1.82 | +1.27 | +230.91% | 0.02 | 1,208 | 65 | 0.56 | 0.22 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 1.35 | 0.73 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 0.30 | 2.40 | 1.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.69 | -0.06 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 62.50 | 0.60 | 1.35 | 0.98 | 0.97 | -0.63 | -39.38% | 0.02 | 10 | 710 | 0.59 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 0.85 | 1.30 | 1.08 | 1.28 | -0.87 | -40.47% | 0.02 | 2 | 123 | 0.54 | -0.12 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 67.50 | 1.30 | 1.80 | 1.55 | 1.76 | -1.74 | -49.72% | 0.02 | 4 | 352 | 0.55 | -0.15 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 2.00 | -2.80 | -58.34% | 0.03 | 6 | 31 | 0.53 | -0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 72.50 | 2.35 | 2.80 | 2.58 | 3.20 | -2.70 | -45.77% | 0.04 | 20 | 13 | 0.52 | -0.24 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 75.00 | 3.20 | 3.70 | 3.45 | 3.90 | -3.40 | -46.58% | 0.05 | 1 | 6 | 0.52 | -0.29 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 77.50 | 4.20 | 4.70 | 4.45 | 5.90 | -3.20 | -35.17% | 0.06 | 1 | 12 | 0.52 | -0.35 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.50 | % | 0.07 | 8 | 0 | 0.52 | -0.41 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST | |
| 85.00 | 8.00 | 9.00 | 8.50 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.06 | 5/22/2026 4:00:10 PM EST | |||
| 90.00 | 11.30 | 12.30 | 11.80 | % | 0.13 | 0 | 0 | 0.54 | -0.63 | 0.02 | -0.05 | 5/22/2026 4:00:10 PM EST | |||
| 95.00 | 15.20 | 16.00 | 15.60 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.05 | 5/22/2026 4:00:10 PM EST | |||
| 100.00 | 19.40 | 21.40 | 20.40 | % | 0.20 | 0 | 0 | 0.62 | -0.78 | 0.02 | -0.05 | 5/22/2026 4:00:10 PM EST |