Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $70.53 as of 8/12/2025 1:48:47 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 | 43.70 | 44.60 | 44.15 | % | 1.61 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 41.20 | 42.10 | 41.65 | % | 1.39 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 32.50 | 38.70 | 39.60 | 39.15 | % | 1.20 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 35.00 | 36.20 | 37.10 | 36.65 | 18.50 | 0.00 | 0.00% | 1.05 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:04 PM EST |
| 37.50 | 33.70 | 34.60 | 34.15 | % | 0.91 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 40.00 | 31.30 | 31.80 | 31.55 | 31.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 28.70 | 29.30 | 29.00 | % | 0.68 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 45.00 | 26.30 | 26.80 | 26.55 | 17.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 23.70 | 24.50 | 24.10 | 19.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 21.20 | 21.70 | 21.45 | 23.04 | 0.00 | 0.00% | 0.43 | 0 | 121 | 2.08 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:04 PM EST |
| 52.50 | 18.70 | 19.40 | 19.05 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 16.30 | 16.80 | 16.55 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 101 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 12:59:04 PM EST |
| 57.50 | 13.70 | 14.10 | 13.90 | 10.84 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 11.40 | 11.60 | 11.50 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 169 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 62.50 | 8.90 | 9.10 | 9.00 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 6.40 | 6.70 | 6.55 | 6.50 | +0.60 | +10.17% | 0.10 | 10 | 222 | 0.81 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 67.50 | 4.00 | 4.20 | 4.10 | 4.85 | +0.85 | +21.25% | 0.06 | 5 | 201 | 0.57 | 0.94 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 1.90 | 2.00 | 1.95 | 2.06 | +0.19 | +10.16% | 0.03 | 9 | 651 | 0.38 | 0.77 | 0.12 | -0.14 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 72.50 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 40 | 477 | 0.36 | 0.41 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 68 | 577 | 0.38 | 0.11 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 348 | 0.58 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 970 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 768 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 12:59:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/12/2025 12:59:04 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 12:59:04 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.24 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 588 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 3,978 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 705 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1,248 | 0.74 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 19 | 679 | 0.46 | -0.06 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 0.40 | 0.45 | 0.43 | 0.32 | -0.58 | -64.45% | 0.01 | 28 | 1,150 | 0.38 | -0.23 | 0.12 | -0.14 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 72.50 | 1.50 | 1.65 | 1.58 | 1.22 | -0.68 | -35.79% | 0.02 | 26 | 347 | 0.37 | -0.59 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.25 | -0.85 | -20.74% | 0.05 | 11 | 235 | 0.47 | -0.89 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 77.50 | 5.90 | 6.20 | 6.05 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 173 | 0.60 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 8.20 | 8.70 | 8.45 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.78 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 82.50 | 10.60 | 11.30 | 10.95 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 13.30 | 13.70 | 13.50 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 87.50 | 15.60 | 16.40 | 16.00 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 90.00 | 18.20 | 18.80 | 18.50 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 92.50 | 20.60 | 21.30 | 20.95 | 27.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 12:59:04 PM EST |
| 95.00 | 23.00 | 23.90 | 23.45 | 24.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.82 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 97.50 | 25.60 | 26.30 | 25.95 | 25.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 100.00 | 28.10 | 28.80 | 28.45 | 28.44 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 105.00 | 33.10 | 33.90 | 33.50 | 52.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 37.90 | 39.10 | 38.50 | % | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 115.00 | 43.10 | 43.90 | 43.50 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 120.00 | 47.90 | 49.10 | 48.50 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 125.00 | 53.10 | 53.90 | 53.50 | % | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 130.00 | 57.90 | 59.10 | 58.50 | % | 0.45 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 135.00 | 63.10 | 65.00 | 64.05 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 140.00 | 68.20 | 68.90 | 68.55 | % | 0.49 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |