Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $68.53 as of 5/18/2026 3:08:14 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 | 25.30 | 29.10 | 27.20 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 45.00 | 22.70 | 26.70 | 24.70 | % | 0.55 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 47.50 | 20.60 | 23.00 | 21.80 | % | 0.46 | 0 | 0 | 0.88 | 0.98 | 0.01 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 50.00 | 18.30 | 20.50 | 19.40 | % | 0.39 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.01 | 5/18/2026 2:58:58 PM EST | |||
| 55.00 | 14.40 | 15.90 | 15.15 | 15.20 | % | 0.28 | 5 | 0 | 0.55 | 0.89 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 60.00 | 9.90 | 11.80 | 10.85 | 10.41 | % | 0.18 | 13 | 0 | 0.50 | 0.79 | 0.02 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 62.50 | 8.20 | 10.00 | 9.10 | 9.60 | % | 0.15 | 1 | 0 | 0.50 | 0.72 | 0.03 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 65.00 | 7.40 | 8.20 | 7.80 | % | 0.12 | 0 | 0 | 0.50 | 0.65 | 0.03 | -0.04 | 5/18/2026 2:58:58 PM EST | |||
| 67.50 | 6.30 | 6.40 | 6.35 | 6.17 | -0.33 | -5.08% | 0.09 | 158 | 16 | 0.49 | 0.58 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 70.00 | 5.10 | 5.30 | 5.20 | 5.10 | +0.10 | +2.00% | 0.07 | 167 | 19 | 0.50 | 0.50 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 72.50 | 4.10 | 4.30 | 4.20 | 3.99 | -0.04 | -1.00% | 0.06 | 63 | 2 | 0.49 | 0.43 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 75.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.20 | -6.07% | 0.04 | 311 | 13 | 0.50 | 0.37 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 77.50 | 2.45 | 2.75 | 2.60 | 2.51 | +0.01 | +0.40% | 0.03 | 41 | 7 | 0.50 | 0.31 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 80.00 | 2.05 | 2.20 | 2.13 | 2.15 | +0.10 | +4.88% | 0.03 | 7,739 | 13 | 0.51 | 0.26 | 0.02 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 85.00 | 1.20 | 1.45 | 1.33 | 1.28 | +0.53 | +70.67% | 0.02 | 69 | 2 | 0.51 | 0.18 | 0.02 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.85 | % | 0.01 | 12 | 0 | 0.53 | 0.12 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 95.00 | 0.40 | 1.05 | 0.73 | 0.60 | % | 0.01 | 1 | 0 | 0.57 | 0.08 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 100.00 | 0.25 | 0.60 | 0.43 | 0.40 | % | 0.00 | 64 | 0 | 0.57 | 0.06 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 45.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 47.50 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 50.00 | 0.30 | 0.55 | 0.43 | 0.48 | % | 0.01 | 1 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 55.00 | 0.70 | 1.00 | 0.85 | 0.92 | +0.02 | +2.23% | 0.02 | 4 | 20 | 0.50 | -0.11 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 60.00 | 1.65 | 1.80 | 1.73 | 1.87 | -0.34 | -15.39% | 0.03 | 274 | 1 | 0.48 | -0.21 | 0.02 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 62.50 | 2.40 | 2.50 | 2.45 | 2.62 | -0.58 | -18.13% | 0.04 | 73 | 6 | 0.49 | -0.28 | 0.03 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 65.00 | 3.30 | 3.50 | 3.40 | 3.53 | +0.24 | +7.30% | 0.05 | 82 | 6 | 0.48 | -0.35 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 67.50 | 4.40 | 4.60 | 4.50 | 4.60 | % | 0.07 | 41 | 0 | 0.49 | -0.42 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 70.00 | 5.70 | 5.90 | 5.80 | 6.20 | +0.50 | +8.78% | 0.08 | 22 | 2 | 0.48 | -0.50 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 72.50 | 7.20 | 7.40 | 7.30 | 7.75 | % | 0.10 | 1 | 0 | 0.49 | -0.57 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 75.00 | 8.80 | 9.10 | 8.95 | % | 0.12 | 0 | 0 | 0.48 | -0.63 | 0.03 | -0.04 | 5/18/2026 2:58:58 PM EST | |||
| 77.50 | 10.00 | 11.90 | 10.95 | % | 0.14 | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.04 | 5/18/2026 2:58:58 PM EST | |||
| 80.00 | 12.20 | 13.80 | 13.00 | % | 0.16 | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.04 | 5/18/2026 2:58:58 PM EST | |||
| 85.00 | 16.40 | 18.10 | 17.25 | % | 0.20 | 0 | 0 | 0.48 | -0.82 | 0.02 | -0.03 | 5/18/2026 2:58:58 PM EST | |||
| 90.00 | 20.90 | 22.60 | 21.75 | % | 0.24 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.02 | 5/18/2026 2:58:58 PM EST | |||
| 95.00 | 25.40 | 27.40 | 26.40 | % | 0.28 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 5/18/2026 2:58:58 PM EST | |||
| 100.00 | 30.30 | 32.20 | 31.25 | % | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 5/18/2026 2:58:58 PM EST |