Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $63.44 as of 7/27/2026 9:14:29 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 | 34.10 | 37.60 | 35.85 | % | 1.30 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 30.00 | 31.60 | 35.10 | 33.35 | % | 1.11 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 32.50 | 29.10 | 32.60 | 30.85 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 35.00 | 26.70 | 30.10 | 28.40 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 37.50 | 24.20 | 27.60 | 25.90 | % | 0.69 | 0 | 0 | 1.32 | 0.98 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 40.00 | 21.90 | 25.30 | 23.60 | 20.30 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.24 | 0.96 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:12 PM EST |
| 42.50 | 19.50 | 23.00 | 21.25 | 35.10 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.16 | 0.93 | 0.01 | -0.02 | 6/22/2026 | 7/27/2026 4:00:12 PM EST |
| 45.00 | 17.30 | 20.70 | 19.00 | % | 0.42 | 0 | 1 | 1.08 | 0.90 | 0.01 | -0.02 | 7/27/2026 4:00:12 PM EST | |||
| 47.50 | 15.00 | 17.60 | 16.30 | % | 0.34 | 0 | 20 | 0.85 | 0.87 | 0.01 | -0.03 | 7/27/2026 4:00:12 PM EST | |||
| 50.00 | 13.40 | 15.20 | 14.30 | 13.30 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.77 | 0.82 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 52.50 | 11.50 | 13.30 | 12.40 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | 0.78 | 0.02 | -0.04 | 7/17/2026 | 7/27/2026 4:00:12 PM EST |
| 55.00 | 10.40 | 11.40 | 10.90 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 178 | 0.79 | 0.72 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 57.50 | 8.80 | 9.80 | 9.30 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.76 | 0.66 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 60.00 | 7.40 | 8.30 | 7.85 | 7.80 | +1.60 | +25.81% | 0.13 | 10 | 66 | 0.75 | 0.60 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 62.50 | 6.30 | 7.00 | 6.65 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 176 | 0.74 | 0.53 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 65.00 | 5.20 | 5.70 | 5.45 | 5.40 | +1.01 | +23.01% | 0.08 | 6 | 226 | 0.72 | 0.46 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 67.50 | 4.20 | 4.70 | 4.45 | 3.60 | -1.31 | -26.68% | 0.07 | 1 | 157 | 0.70 | 0.40 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 70.00 | 3.40 | 3.80 | 3.60 | 3.65 | +0.80 | +28.07% | 0.05 | 14 | 152 | 0.69 | 0.34 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 72.50 | 2.80 | 3.10 | 2.95 | 3.12 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.69 | 0.29 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 75.00 | 2.25 | 2.50 | 2.38 | 2.00 | +0.30 | +17.65% | 0.03 | 1 | 296 | 0.68 | 0.24 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 77.50 | 1.75 | 2.05 | 1.90 | 1.95 | +0.43 | +28.29% | 0.02 | 5 | 460 | 0.68 | 0.20 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 80.00 | 1.40 | 1.60 | 1.50 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 824 | 0.67 | 0.17 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 82.50 | 0.75 | 1.40 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.64 | 0.14 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 85.00 | 0.70 | 2.10 | 1.40 | 0.90 | -0.15 | -14.29% | 0.02 | 2 | 279 | 0.74 | 0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 87.50 | 0.55 | 1.45 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.71 | 0.09 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 3 | 916 | 0.67 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 95.00 | 0.25 | 0.60 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.68 | 0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 144 | 0.69 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.67 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 110.00 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.84 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 4:00:12 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 32.50 | 0.00 | 1.25 | 0.63 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.90 | -0.02 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.80 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 42.50 | 0.25 | 0.55 | 0.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.66 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.68 | -0.10 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 47.50 | 0.95 | 1.70 | 1.33 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.72 | -0.13 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 50.00 | 1.40 | 1.75 | 1.58 | 1.65 | -0.35 | -17.50% | 0.03 | 3 | 452 | 0.67 | -0.18 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 52.50 | 1.95 | 2.10 | 2.03 | 2.55 | -0.25 | -8.93% | 0.04 | 1 | 208 | 0.63 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 55.00 | 2.65 | 2.90 | 2.78 | 3.20 | -0.45 | -12.33% | 0.05 | 1 | 546 | 0.63 | -0.28 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 57.50 | 3.40 | 3.70 | 3.55 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.60 | -0.34 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 60.00 | 4.00 | 4.80 | 4.40 | 4.60 | -1.40 | -23.34% | 0.07 | 13 | 328 | 0.57 | -0.40 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 62.50 | 5.20 | 6.00 | 5.60 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 770 | 0.56 | -0.47 | 0.03 | -0.05 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 65.00 | 6.50 | 7.40 | 6.95 | 9.26 | 0.00 | 0.00% | 0.11 | 0 | 321 | 0.55 | -0.54 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 67.50 | 8.20 | 9.10 | 8.65 | 11.65 | 0.00 | 0.00% | 0.13 | 0 | 195 | 0.55 | -0.60 | 0.03 | -0.05 | 7/20/2026 | 7/27/2026 4:00:12 PM EST |
| 70.00 | 10.20 | 10.80 | 10.50 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 394 | 0.56 | -0.66 | 0.03 | -0.05 | 7/16/2026 | 7/27/2026 4:00:12 PM EST |
| 72.50 | 11.90 | 12.90 | 12.40 | 13.75 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.56 | -0.71 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 75.00 | 13.80 | 14.70 | 14.25 | 15.21 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.53 | -0.76 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 77.50 | 15.90 | 17.50 | 16.70 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 278 | 0.56 | -0.80 | 0.02 | -0.04 | 6/23/2026 | 7/27/2026 4:00:12 PM EST |
| 80.00 | 17.40 | 19.80 | 18.60 | 22.72 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.51 | -0.83 | 0.02 | -0.04 | 7/14/2026 | 7/27/2026 4:00:12 PM EST |
| 82.50 | 19.60 | 22.60 | 21.10 | 24.99 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.52 | -0.86 | 0.02 | -0.03 | 7/14/2026 | 7/27/2026 4:00:12 PM EST |
| 85.00 | 22.30 | 24.70 | 23.50 | 12.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.52 | -0.89 | 0.01 | -0.03 | 5/22/2026 | 7/27/2026 4:00:12 PM EST |
| 87.50 | 24.60 | 27.00 | 25.80 | 17.44 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.49 | -0.91 | 0.01 | -0.03 | 6/8/2026 | 7/27/2026 4:00:12 PM EST |
| 90.00 | 27.00 | 29.30 | 28.15 | 28.32 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.46 | -0.93 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:12 PM EST |
| 95.00 | 30.70 | 34.10 | 32.40 | 20.71 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.06 | -0.95 | 0.01 | -0.02 | 5/29/2026 | 7/27/2026 4:00:12 PM EST |
| 100.00 | 35.60 | 39.00 | 37.30 | % | 0.37 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 105.00 | 40.50 | 43.90 | 42.20 | % | 0.40 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 110.00 | 45.50 | 48.90 | 47.20 | % | 0.43 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 115.00 | 50.40 | 53.80 | 52.10 | % | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 120.00 | 54.80 | 58.90 | 56.85 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 125.00 | 60.40 | 63.70 | 62.05 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 130.00 | 65.30 | 68.80 | 67.05 | % | 0.52 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 135.00 | 70.30 | 73.70 | 72.00 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST |