Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $75.42 as of 7/11/2025 8:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.80 | 36.10 | 35.45 | % | 0.89 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 42.50 | 32.30 | 33.50 | 32.90 | % | 0.77 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 45.00 | 30.10 | 31.00 | 30.55 | % | 0.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 47.50 | 27.40 | 28.60 | 28.00 | % | 0.59 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 24.90 | 26.10 | 25.50 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 20.10 | 21.00 | 20.55 | % | 0.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 15.10 | 15.90 | 15.50 | 14.57 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.88 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 12.60 | 13.60 | 13.10 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.58 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 10.10 | 10.90 | 10.50 | 12.45 | 0.00 | 0.00% | 0.16 | 0 | 73 | 1.33 | 0.98 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 7.70 | 8.40 | 8.05 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.18 | 0.95 | 0.02 | -0.06 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 5.10 | 5.80 | 5.45 | 5.70 | -1.90 | -25.00% | 0.08 | 14 | 102 | 0.90 | 0.86 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 2.40 | 3.90 | 3.15 | 5.32 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.84 | 0.74 | 0.06 | -0.13 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 1.50 | 1.70 | 1.60 | 1.63 | -1.87 | -53.43% | 0.02 | 12 | 496 | 0.31 | 0.56 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 0.50 | 0.95 | 0.73 | 0.60 | -1.16 | -65.91% | 0.01 | 60 | 394 | 0.37 | 0.35 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.47 | -72.31% | 0.00 | 59 | 677 | 0.34 | 0.18 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 240 | 0.50 | 0.08 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 166 | 0.48 | 0.03 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.83 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.69 | -0.02 | 0.01 | -0.05 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 125 | 1.12 | -0.05 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 580 | 727 | 0.45 | -0.14 | 0.04 | -0.11 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 0.30 | 0.55 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 12 | 171 | 0.33 | -0.26 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 1.00 | 1.20 | 1.10 | 0.90 | +0.40 | +80.00% | 0.01 | 28 | 505 | 0.33 | -0.44 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 2.40 | 2.75 | 2.58 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.69 | -0.65 | 0.08 | -0.14 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 4.20 | 5.10 | 4.65 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.64 | -0.82 | 0.06 | -0.10 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 6.70 | 7.30 | 7.00 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.92 | 0.04 | -0.06 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 9.30 | 9.90 | 9.60 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.03 | -0.97 | 0.02 | -0.03 | 6/18/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 11.70 | 12.40 | 12.05 | % | 0.14 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 14.00 | 14.90 | 14.45 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 19.10 | 19.90 | 19.50 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 24.20 | 25.00 | 24.60 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 28.80 | 30.00 | 29.40 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 33.90 | 35.10 | 34.50 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |