Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $62.98 as of 7/31/2026 8:19:19 AM 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 | 32.80 | 36.70 | 34.75 | 52.60 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/31/2026 12:59:07 PM EST |
| 30.00 | 30.30 | 34.20 | 32.25 | 50.87 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/31/2026 12:59:07 PM EST |
| 32.50 | 27.80 | 31.80 | 29.80 | 47.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/31/2026 12:59:07 PM EST |
| 35.00 | 25.30 | 29.30 | 27.30 | % | 0.78 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 37.50 | 22.80 | 26.80 | 24.80 | 38.30 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 12:59:07 PM EST |
| 40.00 | 20.30 | 24.30 | 22.30 | 17.41 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 7/31/2026 12:59:07 PM EST |
| 42.50 | 17.90 | 21.80 | 19.85 | % | 0.47 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 7/31/2026 12:59:07 PM EST | |||
| 45.00 | 16.00 | 18.10 | 17.05 | % | 0.38 | 0 | 1 | 1.17 | 0.98 | 0.01 | -0.02 | 7/31/2026 12:59:07 PM EST | |||
| 47.50 | 13.60 | 15.50 | 14.55 | 18.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.03 | 5/6/2026 | 7/31/2026 12:59:07 PM EST |
| 50.00 | 11.20 | 13.00 | 12.10 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.84 | 0.92 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 52.50 | 9.00 | 11.00 | 10.00 | 11.67 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.84 | 0.88 | 0.02 | -0.06 | 7/22/2026 | 7/31/2026 12:59:07 PM EST |
| 55.00 | 6.90 | 8.60 | 7.75 | 9.35 | 0.00 | 0.00% | 0.14 | 0 | 156 | 0.71 | 0.81 | 0.03 | -0.07 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 57.50 | 6.20 | 6.70 | 6.45 | 6.18 | 0.00 | 0.00% | 0.11 | 0 | 166 | 0.61 | 0.73 | 0.04 | -0.08 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 60.00 | 4.70 | 5.20 | 4.95 | 4.70 | +0.28 | +6.34% | 0.08 | 31 | 514 | 0.62 | 0.63 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 62.50 | 3.20 | 4.00 | 3.60 | 3.06 | -0.29 | -8.66% | 0.06 | 2 | 333 | 0.59 | 0.52 | 0.05 | -0.09 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 65.00 | 2.20 | 2.75 | 2.48 | 2.50 | 0.00 | 0.00% | 0.04 | 44 | 874 | 0.60 | 0.41 | 0.04 | -0.08 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 67.50 | 1.50 | 1.75 | 1.63 | 1.66 | +0.14 | +9.22% | 0.02 | 2 | 543 | 0.59 | 0.30 | 0.04 | -0.07 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.12 | +13.34% | 0.01 | 3 | 776 | 0.60 | 0.22 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 72.50 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.59 | 0.15 | 0.03 | -0.05 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.02 | +4.66% | 0.01 | 11 | 2,929 | 0.59 | 0.11 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 77.50 | 0.20 | 0.55 | 0.38 | 0.47 | +0.17 | +56.67% | 0.00 | 1 | 695 | 0.63 | 0.07 | 0.02 | -0.03 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 106 | 11,927 | 0.58 | 0.05 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 119 | 0.61 | 0.03 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 0.64 | 0.02 | 0.01 | -0.01 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.82 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.87 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 22,346 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,263 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 12:59:07 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:59:07 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:59:07 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 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 12:59:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.41 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.25 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.76 | -0.02 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 109 | 564 | 0.69 | -0.04 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 111 | 1,307 | 0.67 | -0.08 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 52.50 | 0.50 | 0.80 | 0.65 | 0.62 | -0.08 | -11.43% | 0.01 | 3,332 | 947 | 0.66 | -0.12 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.10 | -10.00% | 0.02 | 5 | 686 | 0.62 | -0.19 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 57.50 | 1.40 | 1.65 | 1.53 | 1.85 | +0.20 | +12.13% | 0.03 | 37 | 336 | 0.60 | -0.27 | 0.04 | -0.08 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 60.00 | 2.25 | 2.60 | 2.43 | 2.75 | -0.10 | -3.51% | 0.04 | 9 | 1,139 | 0.59 | -0.37 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 62.50 | 3.30 | 3.80 | 3.55 | 3.63 | -0.27 | -6.93% | 0.06 | 61 | 1,882 | 0.59 | -0.48 | 0.05 | -0.09 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 65.00 | 4.70 | 5.40 | 5.05 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 439 | 0.62 | -0.59 | 0.04 | -0.08 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 67.50 | 6.40 | 7.10 | 6.75 | 7.39 | 0.00 | 0.00% | 0.10 | 0 | 887 | 0.60 | -0.70 | 0.04 | -0.07 | 7/30/2026 | 7/31/2026 12:59:07 PM EST |
| 70.00 | 8.40 | 9.00 | 8.70 | 8.83 | +0.13 | +1.50% | 0.12 | 7 | 430 | 0.59 | -0.78 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 12:59:07 PM EST |
| 72.50 | 10.30 | 12.80 | 11.55 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 555 | 1.00 | -0.85 | 0.03 | -0.05 | 7/27/2026 | 7/31/2026 12:59:07 PM EST |
| 75.00 | 12.70 | 15.00 | 13.85 | 12.81 | 0.00 | 0.00% | 0.18 | 0 | 839 | 1.04 | -0.89 | 0.02 | -0.04 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 77.50 | 15.00 | 17.00 | 16.00 | 18.98 | 0.00 | 0.00% | 0.21 | 0 | 294 | 1.03 | -0.93 | 0.02 | -0.03 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 80.00 | 17.40 | 19.20 | 18.30 | 20.51 | 0.00 | 0.00% | 0.23 | 0 | 224 | 1.04 | -0.95 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 82.50 | 19.90 | 22.30 | 21.10 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.26 | -0.97 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 12:59:07 PM EST |
| 85.00 | 22.30 | 24.20 | 23.25 | 17.90 | 0.00 | 0.00% | 0.27 | 0 | 1,137 | 1.19 | -0.98 | 0.01 | -0.01 | 6/24/2026 | 7/31/2026 12:59:07 PM EST |
| 87.50 | 23.30 | 27.30 | 25.30 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.44 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 7/31/2026 12:59:07 PM EST |
| 90.00 | 27.00 | 29.80 | 28.40 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.49 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 7/31/2026 12:59:07 PM EST |
| 95.00 | 31.90 | 34.80 | 33.35 | 21.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 12:59:07 PM EST |
| 100.00 | 36.90 | 39.70 | 38.30 | 38.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 12:59:07 PM EST |
| 105.00 | 41.70 | 44.80 | 43.25 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 110.00 | 45.80 | 49.80 | 47.80 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 115.00 | 50.80 | 54.80 | 52.80 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST | |||
| 120.00 | 55.80 | 59.80 | 57.80 | % | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:59:07 PM EST |