Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $67.71 as of 8/12/2026 7:14:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.30 | 44.00 | 42.15 | 52.60 | 0.00 | 0.00% | 1.53 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 3:59:58 PM EST |
| 30.00 | 37.80 | 41.70 | 39.75 | 50.87 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 3:59:58 PM EST |
| 32.50 | 35.30 | 39.10 | 37.20 | 47.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 3:59:58 PM EST |
| 35.00 | 32.80 | 36.80 | 34.80 | % | 0.99 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 37.50 | 30.90 | 34.30 | 32.60 | 38.30 | 0.00 | 0.00% | 0.87 | 0 | 6 | 3.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 3:59:58 PM EST |
| 40.00 | 28.40 | 31.50 | 29.95 | 21.40 | 0.00 | 0.00% | 0.75 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:58 PM EST |
| 42.50 | 25.30 | 28.70 | 27.00 | % | 0.64 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 45.00 | 22.80 | 26.30 | 24.55 | % | 0.55 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 47.50 | 20.30 | 23.70 | 22.00 | 18.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/12/2026 3:59:58 PM EST |
| 50.00 | 17.80 | 21.10 | 19.45 | 19.50 | 0.00 | 0.00% | 0.39 | 0 | 31 | 2.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 52.50 | 15.90 | 18.30 | 17.10 | 11.67 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:58 PM EST |
| 55.00 | 12.90 | 15.50 | 14.20 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 149 | 1.31 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 57.50 | 10.40 | 12.90 | 11.65 | 11.59 | +0.18 | +1.58% | 0.20 | 2 | 162 | 1.08 | 0.98 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 60.00 | 9.50 | 10.20 | 9.85 | 9.06 | 0.00 | 0.00% | 0.16 | 0 | 512 | 0.81 | 0.95 | 0.01 | -0.04 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 62.50 | 6.50 | 8.00 | 7.25 | 6.25 | -1.15 | -15.55% | 0.12 | 1 | 367 | 0.76 | 0.90 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 65.00 | 4.20 | 6.30 | 5.25 | 4.10 | -0.40 | -8.89% | 0.08 | 11 | 787 | 0.81 | 0.81 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 67.50 | 2.50 | 4.80 | 3.65 | 3.24 | +0.81 | +33.34% | 0.05 | 3 | 551 | 0.55 | 0.67 | 0.07 | -0.11 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 2.05 | +0.50 | +32.26% | 0.03 | 64 | 995 | 0.49 | 0.49 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 72.50 | 0.85 | 1.50 | 1.18 | 1.07 | +0.31 | +40.79% | 0.02 | 13 | 573 | 0.52 | 0.32 | 0.07 | -0.11 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 75.00 | 0.40 | 0.90 | 0.65 | 0.55 | +0.12 | +27.91% | 0.01 | 16 | 3,062 | 0.54 | 0.19 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 77.50 | 0.10 | 0.85 | 0.48 | 0.30 | +0.10 | +50.00% | 0.01 | 2 | 721 | 0.58 | 0.10 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 11,871 | 0.52 | 0.05 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.80 | 0.02 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,636 | 0.77 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 502 | 22,342 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,260 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 2.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 403 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 1,257 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,931 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 662 | 0.82 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 265 | 0.65 | -0.02 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 123 | 1,215 | 0.57 | -0.05 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 62.50 | 0.20 | 0.35 | 0.28 | 0.22 | -0.23 | -51.12% | 0.00 | 10 | 1,901 | 0.54 | -0.10 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 65.00 | 0.30 | 1.05 | 0.68 | 0.90 | -0.15 | -14.29% | 0.01 | 11 | 512 | 0.53 | -0.19 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 67.50 | 0.95 | 1.85 | 1.40 | 1.45 | -0.37 | -20.33% | 0.02 | 10 | 881 | 0.54 | -0.33 | 0.07 | -0.11 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 70.00 | 1.35 | 3.20 | 2.28 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.48 | -0.51 | 0.07 | -0.12 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 72.50 | 2.55 | 5.00 | 3.78 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 554 | 0.77 | -0.68 | 0.07 | -0.11 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 75.00 | 4.70 | 7.20 | 5.95 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 839 | 0.89 | -0.81 | 0.05 | -0.09 | 8/3/2026 | 8/12/2026 3:59:58 PM EST |
| 77.50 | 6.00 | 9.90 | 7.95 | 18.98 | 0.00 | 0.00% | 0.10 | 0 | 294 | 1.11 | -0.90 | 0.03 | -0.06 | 7/29/2026 | 8/12/2026 3:59:58 PM EST |
| 80.00 | 8.60 | 12.30 | 10.45 | 18.23 | 0.00 | 0.00% | 0.13 | 0 | 223 | 1.24 | -0.95 | 0.02 | -0.03 | 8/4/2026 | 8/12/2026 3:59:58 PM EST |
| 82.50 | 11.60 | 14.70 | 13.15 | 20.90 | 0.00 | 0.00% | 0.16 | 0 | 80 | 1.35 | -0.98 | 0.01 | -0.02 | 7/29/2026 | 8/12/2026 3:59:58 PM EST |
| 85.00 | 14.60 | 17.20 | 15.90 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 1,135 | 1.48 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 8/12/2026 3:59:58 PM EST |
| 87.50 | 16.50 | 19.70 | 18.10 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.60 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/12/2026 3:59:58 PM EST |
| 90.00 | 19.50 | 22.20 | 20.85 | 15.20 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 3:59:58 PM EST |
| 95.00 | 24.30 | 26.60 | 25.45 | 21.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 3:59:58 PM EST |
| 100.00 | 29.60 | 31.70 | 30.65 | 38.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 3:59:58 PM EST |
| 105.00 | 34.30 | 37.20 | 35.75 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 110.00 | 38.40 | 42.20 | 40.30 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 115.00 | 44.20 | 47.20 | 45.70 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 120.00 | 48.60 | 52.20 | 50.40 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST |