Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $58.49 as of 7/9/2026 2:41:23 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 | 15.60 | 19.40 | 17.50 | % | 0.41 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 45.00 | 13.10 | 17.00 | 15.05 | % | 0.33 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 7/9/2026 4:00:10 PM EST | |||
| 47.50 | 10.60 | 14.50 | 12.55 | % | 0.26 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.01 | 7/9/2026 4:00:10 PM EST | |||
| 50.00 | 8.20 | 12.00 | 10.10 | 17.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.76 | 0.97 | 0.01 | -0.03 | 6/26/2026 | 7/9/2026 4:00:10 PM EST |
| 52.50 | 6.50 | 9.70 | 8.10 | % | 0.15 | 0 | 0 | 1.55 | 0.91 | 0.03 | -0.06 | 7/9/2026 4:00:10 PM EST | |||
| 55.00 | 4.70 | 6.80 | 5.75 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.12 | 0.83 | 0.04 | -0.09 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 57.50 | 1.75 | 3.80 | 2.78 | 4.50 | +1.10 | +32.36% | 0.05 | 9 | 19 | 0.71 | 0.69 | 0.06 | -0.13 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.20 | +0.35 | +18.92% | 0.04 | 40 | 106 | 0.65 | 0.52 | 0.07 | -0.14 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 62.50 | 1.25 | 1.35 | 1.30 | 1.25 | +0.20 | +19.05% | 0.02 | 77 | 21 | 0.65 | 0.35 | 0.07 | -0.13 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.73 | +0.02 | +2.82% | 0.01 | 46 | 77 | 0.64 | 0.22 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 67.50 | 0.15 | 0.45 | 0.30 | 0.35 | -0.05 | -12.50% | 0.00 | 17 | 352 | 0.63 | 0.13 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 8 | 1,432 | 0.69 | 0.08 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.81 | 0.04 | 0.01 | -0.03 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 1,089 | 0.80 | 0.02 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 77.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 25 | 445 | 0.86 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 2,201 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,020 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,109 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 759 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,251 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,531 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,454 | 1.19 | -0.03 | 0.01 | -0.03 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 52.50 | 0.15 | 0.50 | 0.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.72 | -0.09 | 0.03 | -0.06 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.42 | -44.22% | 0.01 | 14 | 276 | 0.66 | -0.17 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 57.50 | 1.00 | 1.45 | 1.23 | 1.07 | -0.72 | -40.23% | 0.02 | 17 | 104 | 0.64 | -0.31 | 0.06 | -0.13 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.40 | -0.55 | -18.65% | 0.04 | 77 | 734 | 0.64 | -0.48 | 0.07 | -0.14 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 62.50 | 3.70 | 3.90 | 3.80 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 1,162 | 0.64 | -0.65 | 0.07 | -0.13 | 7/8/2026 | 7/9/2026 4:00:10 PM EST |
| 65.00 | 5.60 | 6.60 | 6.10 | 5.80 | -1.05 | -15.33% | 0.09 | 7 | 897 | 0.78 | -0.78 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 67.50 | 7.50 | 8.40 | 7.95 | 7.97 | -1.65 | -17.16% | 0.12 | 6 | 887 | 0.90 | -0.87 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 70.00 | 9.80 | 10.90 | 10.35 | 10.34 | -1.43 | -12.15% | 0.15 | 7 | 807 | 1.06 | -0.92 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 72.50 | 11.70 | 14.10 | 12.90 | 12.01 | -2.61 | -17.86% | 0.18 | 1 | 265 | 1.49 | -0.96 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 4:00:10 PM EST |
| 75.00 | 13.90 | 16.30 | 15.10 | 14.35 | 0.00 | 0.00% | 0.20 | 0 | 299 | 1.53 | -0.98 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 4:00:10 PM EST |
| 77.50 | 16.00 | 18.00 | 17.00 | 11.62 | 0.00 | 0.00% | 0.22 | 0 | 575 | 1.25 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 4:00:10 PM EST |
| 80.00 | 19.00 | 22.00 | 20.50 | 19.35 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:10 PM EST |
| 82.50 | 20.90 | 23.40 | 22.15 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:10 PM EST |
| 85.00 | 23.60 | 25.90 | 24.75 | 18.86 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:10 PM EST |
| 87.50 | 26.00 | 28.40 | 27.20 | 21.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:10 PM EST |
| 90.00 | 28.40 | 30.90 | 29.65 | 14.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:10 PM EST |
| 95.00 | 33.50 | 36.60 | 35.05 | 15.57 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 4:00:10 PM EST |
| 100.00 | 38.40 | 42.00 | 40.20 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 105.00 | 43.40 | 45.90 | 44.65 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 110.00 | 48.20 | 52.20 | 50.20 | % | 0.46 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 115.00 | 53.20 | 57.10 | 55.15 | % | 0.48 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST | |||
| 120.00 | 58.20 | 62.10 | 60.15 | % | 0.50 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:10 PM EST |