Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $68.53 as of 5/15/2026 8:14:38 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 | 39.50 | 43.20 | 41.35 | % | 1.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 30.00 | 36.60 | 40.70 | 38.65 | % | 1.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 32.50 | 34.50 | 38.20 | 36.35 | % | 1.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 35.00 | 32.00 | 35.70 | 33.85 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 37.50 | 29.20 | 33.20 | 31.20 | % | 0.83 | 0 | 1 | 1.14 | 0.99 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 40.00 | 27.00 | 30.70 | 28.85 | 17.41 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.06 | 0.98 | 0.00 | 0.00 | 3/27/2026 | 5/15/2026 4:00:14 PM EST |
| 42.50 | 25.80 | 27.80 | 26.80 | % | 0.63 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.01 | 5/15/2026 4:00:14 PM EST | |||
| 45.00 | 23.30 | 25.40 | 24.35 | % | 0.54 | 0 | 1 | 0.79 | 0.93 | 0.01 | -0.01 | 5/15/2026 4:00:14 PM EST | |||
| 47.50 | 21.00 | 23.20 | 22.10 | 18.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.75 | 0.91 | 0.01 | -0.02 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 50.00 | 18.80 | 20.90 | 19.85 | % | 0.40 | 0 | 17 | 0.46 | 0.89 | 0.01 | -0.02 | 5/15/2026 4:00:14 PM EST | |||
| 52.50 | 17.10 | 18.60 | 17.85 | 18.32 | +9.70 | +112.53% | 0.34 | 2 | 2 | 0.54 | 0.85 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 55.00 | 14.80 | 16.70 | 15.75 | 11.86 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.52 | 0.82 | 0.01 | -0.03 | 4/30/2026 | 5/15/2026 4:00:14 PM EST |
| 57.50 | 13.20 | 14.80 | 14.00 | 13.20 | +0.89 | +7.23% | 0.24 | 2 | 41 | 0.53 | 0.78 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 60.00 | 11.20 | 13.10 | 12.15 | 9.98 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.52 | 0.73 | 0.02 | -0.03 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 62.50 | 9.50 | 11.50 | 10.50 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.51 | 0.68 | 0.02 | -0.04 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 65.00 | 8.50 | 10.00 | 9.25 | 8.74 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.52 | 0.63 | 0.02 | -0.04 | 5/13/2026 | 5/15/2026 4:00:14 PM EST |
| 67.50 | 7.50 | 8.70 | 8.10 | 8.20 | +0.70 | +9.34% | 0.12 | 1 | 57 | 0.53 | 0.58 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 70.00 | 5.80 | 7.20 | 6.50 | 7.17 | +1.57 | +28.04% | 0.09 | 27 | 188 | 0.50 | 0.53 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 72.50 | 5.40 | 6.50 | 5.95 | 6.15 | +1.42 | +30.03% | 0.08 | 2 | 188 | 0.53 | 0.48 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 75.00 | 4.90 | 5.50 | 5.20 | 5.20 | +1.06 | +25.61% | 0.07 | 560 | 256 | 0.54 | 0.43 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 77.50 | 4.40 | 4.80 | 4.60 | 4.60 | +1.30 | +39.40% | 0.06 | 53 | 46 | 0.55 | 0.38 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 80.00 | 3.80 | 3.90 | 3.85 | 3.84 | +1.09 | +39.64% | 0.05 | 22,821 | 514 | 0.54 | 0.34 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 85.00 | 2.75 | 3.20 | 2.98 | 2.99 | +1.19 | +66.12% | 0.04 | 76 | 57 | 0.56 | 0.27 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 90.00 | 1.50 | 2.40 | 1.95 | 2.00 | +0.65 | +48.15% | 0.02 | 1 | 21 | 0.54 | 0.21 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 95.00 | 1.05 | 1.75 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | 0.16 | 0.01 | -0.02 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 100.00 | 0.70 | 1.55 | 1.13 | 1.05 | +0.35 | +50.00% | 0.01 | 4 | 69 | 0.56 | 0.12 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 105.00 | 0.45 | 1.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.09 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 4:00:14 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:14 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 5/15/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.96 | -0.02 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:14 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | -0.05 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 48 | 0.59 | -0.07 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 47.50 | 0.55 | 1.25 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 371 | 0.58 | -0.09 | 0.01 | -0.02 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 50.00 | 0.80 | 1.70 | 1.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.58 | -0.11 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 4:00:14 PM EST |
| 52.50 | 1.15 | 1.85 | 1.50 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.55 | -0.15 | 0.01 | -0.02 | 5/11/2026 | 5/15/2026 4:00:14 PM EST |
| 55.00 | 1.55 | 2.40 | 1.98 | 1.75 | -0.50 | -22.23% | 0.04 | 1 | 34 | 0.54 | -0.18 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 57.50 | 2.10 | 3.10 | 2.60 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.53 | -0.22 | 0.01 | -0.03 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 60.00 | 2.90 | 4.90 | 3.90 | 3.20 | -0.60 | -15.79% | 0.07 | 1 | 161 | 0.57 | -0.27 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 62.50 | 3.50 | 4.80 | 4.15 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.52 | -0.32 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 65.00 | 4.60 | 6.00 | 5.30 | 5.10 | -1.40 | -21.54% | 0.08 | 2 | 124 | 0.52 | -0.37 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 67.50 | 5.80 | 7.20 | 6.50 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.52 | -0.42 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 70.00 | 7.10 | 8.90 | 8.00 | 7.84 | -1.06 | -11.91% | 0.11 | 3 | 49 | 0.53 | -0.47 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:14 PM EST |
| 72.50 | 8.50 | 10.20 | 9.35 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.52 | -0.52 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 75.00 | 10.30 | 12.80 | 11.55 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.56 | -0.57 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 77.50 | 11.80 | 14.60 | 13.20 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.62 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 80.00 | 13.60 | 16.40 | 15.00 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | -0.66 | 0.02 | -0.04 | 5/12/2026 | 5/15/2026 4:00:14 PM EST |
| 85.00 | 17.10 | 20.20 | 18.65 | % | 0.22 | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.03 | 5/15/2026 4:00:14 PM EST | |||
| 90.00 | 21.40 | 25.20 | 23.30 | % | 0.26 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.03 | 5/15/2026 4:00:14 PM EST | |||
| 95.00 | 25.80 | 29.50 | 27.65 | % | 0.29 | 0 | 2 | 0.74 | -0.84 | 0.01 | -0.02 | 5/15/2026 4:00:14 PM EST | |||
| 100.00 | 30.60 | 33.00 | 31.80 | 29.60 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.66 | -0.88 | 0.01 | -0.02 | 5/5/2026 | 5/15/2026 4:00:14 PM EST |
| 105.00 | 35.20 | 39.00 | 37.10 | % | 0.35 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.02 | 5/15/2026 4:00:14 PM EST |