Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $71.32 as of 7/29/2025 2:40:45 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 | 43.90 | 44.70 | 44.30 | % | 1.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 41.40 | 42.30 | 41.85 | % | 1.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 32.50 | 38.80 | 39.90 | 39.35 | % | 1.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 36.50 | 37.10 | 36.80 | 19.90 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:59 PM EST |
| 37.50 | 33.90 | 34.60 | 34.25 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 40.00 | 30.70 | 32.10 | 31.40 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 42.50 | 27.70 | 29.50 | 28.60 | 15.70 | 0.00 | 0.00% | 0.67 | 0 | 9 | 0.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 26.60 | 27.00 | 26.80 | 19.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:59 PM EST |
| 47.50 | 24.10 | 24.60 | 24.35 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 47 | 0.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 21.60 | 22.10 | 21.85 | 21.30 | -4.12 | -16.21% | 0.44 | 1 | 72 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 19.30 | 19.70 | 19.50 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.69 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 16.90 | 17.30 | 17.10 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 100 | 0.49 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 14.50 | 15.00 | 14.75 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 214 | 0.48 | 0.93 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 12.30 | 12.70 | 12.50 | 12.00 | -1.70 | -12.41% | 0.21 | 1 | 531 | 0.48 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 62.50 | 10.20 | 10.60 | 10.40 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 268 | 0.44 | 0.82 | 0.02 | -0.02 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 8.10 | 8.60 | 8.35 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.43 | 0.75 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 67.50 | 6.50 | 6.80 | 6.65 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.42 | 0.67 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 4.90 | 5.20 | 5.05 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 202 | 0.41 | 0.58 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 72.50 | 3.60 | 3.90 | 3.75 | 3.33 | -0.32 | -8.77% | 0.05 | 1 | 174 | 0.39 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 2.60 | 2.85 | 2.73 | 2.65 | -1.00 | -27.40% | 0.04 | 9 | 317 | 0.39 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 1.75 | 2.10 | 1.93 | 1.75 | -0.40 | -18.61% | 0.02 | 1 | 107 | 0.39 | 0.31 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.07 | -5.31% | 0.02 | 4 | 209 | 0.38 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 0.75 | 1.00 | 0.88 | 0.87 | -0.03 | -3.34% | 0.01 | 1 | 131 | 0.38 | 0.17 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.38 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 0.30 | 0.50 | 0.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.38 | 0.08 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 0.20 | 0.40 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.39 | 0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 0.15 | 0.30 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.03 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 103 | 0.41 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.42 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 140 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 1:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.49 | -0.03 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 57.50 | 0.50 | 0.65 | 0.58 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.46 | -0.07 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.46 | -0.12 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 62.50 | 1.15 | 1.30 | 1.23 | 1.20 | -0.05 | -4.00% | 0.02 | 2 | 266 | 0.43 | -0.18 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.10 | -5.41% | 0.03 | 35 | 247 | 0.41 | -0.25 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 67.50 | 2.50 | 2.70 | 2.60 | 2.88 | +0.28 | +10.77% | 0.04 | 3 | 236 | 0.41 | -0.33 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 3.40 | 3.80 | 3.60 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.41 | -0.42 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 72.50 | 4.70 | 5.00 | 4.85 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.40 | -0.51 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 6.10 | 6.40 | 6.25 | 6.40 | +0.20 | +3.23% | 0.08 | 1 | 130 | 0.39 | -0.61 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 7.80 | 8.20 | 8.00 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.40 | -0.69 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 9.70 | 10.20 | 9.95 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.40 | -0.77 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 11.80 | 12.20 | 12.00 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.41 | -0.83 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 14.10 | 14.50 | 14.30 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.41 | -0.88 | 0.02 | -0.02 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 16.40 | 16.80 | 16.60 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.44 | -0.92 | 0.01 | -0.01 | 12/24/2024 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 18.80 | 19.30 | 19.05 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.45 | -0.95 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 21.20 | 21.70 | 21.45 | 18.90 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.48 | -0.97 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 23.60 | 24.00 | 23.80 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.49 | -0.98 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 97.50 | 26.00 | 26.60 | 26.30 | 24.90 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.59 | -0.99 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 28.50 | 29.00 | 28.75 | 23.30 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.65 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 33.50 | 34.10 | 33.80 | 31.70 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 38.40 | 39.10 | 38.75 | 37.50 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.65 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 43.50 | 43.90 | 43.70 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 48.40 | 49.00 | 48.70 | 33.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 53.40 | 54.00 | 53.70 | 51.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 58.30 | 59.00 | 58.65 | 58.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 63.30 | 64.00 | 63.65 | 62.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 68.30 | 69.00 | 68.65 | 66.20 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 73.30 | 73.90 | 73.60 | % | 0.51 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |