Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $74.49 as of 9/18/2025 9:50:08 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 | 48.20 | 48.70 | 48.45 | % | 1.76 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 30.00 | 45.80 | 46.20 | 46.00 | % | 1.53 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 32.50 | 43.20 | 43.70 | 43.45 | % | 1.34 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 35.00 | 40.80 | 41.10 | 40.95 | 19.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:56 AM EST |
| 37.50 | 38.20 | 38.80 | 38.50 | 37.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:56 AM EST |
| 40.00 | 35.70 | 36.20 | 35.95 | 34.80 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 42.50 | 33.30 | 33.70 | 33.50 | 34.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:56 AM EST |
| 45.00 | 30.60 | 31.30 | 30.95 | 29.22 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:58:56 AM EST |
| 47.50 | 28.20 | 28.70 | 28.45 | 27.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:56 AM EST |
| 50.00 | 25.70 | 26.20 | 25.95 | 25.60 | +0.50 | +2.00% | 0.52 | 1 | 5 | 4.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 52.50 | 23.10 | 23.70 | 23.40 | 24.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:56 AM EST |
| 55.00 | 20.60 | 21.20 | 20.90 | 20.55 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.68 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:56 AM EST |
| 57.50 | 18.30 | 18.80 | 18.55 | 17.87 | 0.00 | 0.00% | 0.32 | 0 | 19 | 4.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 60.00 | 15.80 | 16.30 | 16.05 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 19 | 3.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 62.50 | 13.10 | 13.70 | 13.40 | 14.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:56 AM EST |
| 65.00 | 10.70 | 11.30 | 11.00 | 8.83 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 67.50 | 8.10 | 8.80 | 8.45 | 7.89 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 70.00 | 5.80 | 6.20 | 6.00 | 5.95 | +1.38 | +30.20% | 0.09 | 2 | 245 | 1.46 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 72.50 | 3.40 | 3.80 | 3.60 | 3.75 | +1.14 | +43.68% | 0.05 | 8 | 208 | 1.02 | 0.90 | 0.07 | -0.14 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 75.00 | 1.20 | 1.50 | 1.35 | 2.00 | +1.23 | +159.74% | 0.02 | 9 | 1,310 | 0.49 | 0.64 | 0.17 | -0.37 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 77.50 | 0.20 | 0.35 | 0.28 | 0.55 | +0.35 | +175.00% | 0.00 | 27 | 1,533 | 0.49 | 0.22 | 0.13 | -0.26 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 3 | 1,421 | 0.64 | 0.03 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 1.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 441 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 9:58:56 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:56 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 3.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:56 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:58:56 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/18/2025 9:58:56 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:56 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 404 | 4.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/18/2025 9:58:56 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:56 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:56 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:56 AM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:56 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:56 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/18/2025 9:58:56 AM 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 32.50 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/18/2025 9:58:56 AM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/18/2025 9:58:56 AM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/18/2025 9:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/18/2025 9:58:56 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:58:56 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:56 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 610 | 4.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:56 AM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:56 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 4.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:56 AM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 705 | 3.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.11 | +137.50% | 0.00 | 2 | 1,074 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 347 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 286 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 802 | 1.26 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.16 | -0.19 | -54.29% | 0.00 | 5 | 346 | 0.58 | -0.10 | 0.07 | -0.14 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.55 | -1.55 | -73.81% | 0.01 | 6 | 478 | 0.50 | -0.36 | 0.17 | -0.37 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 77.50 | 1.70 | 2.00 | 1.85 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.59 | -0.78 | 0.13 | -0.26 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.77 | -0.97 | 0.03 | -0.03 | 9/9/2025 | 9/18/2025 9:58:56 AM EST |
| 82.50 | 6.40 | 6.80 | 6.60 | 9.97 | 0.00 | 0.00% | 0.08 | 0 | 39 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:56 AM EST |
| 85.00 | 8.80 | 9.30 | 9.05 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 68 | 1.47 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:56 AM EST |
| 87.50 | 11.40 | 11.80 | 11.60 | 13.92 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.87 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:58:56 AM EST |
| 90.00 | 13.90 | 14.30 | 14.10 | 14.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:56 AM EST |
| 92.50 | 16.00 | 17.10 | 16.55 | 16.14 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:56 AM EST |
| 95.00 | 18.20 | 20.10 | 19.15 | 28.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:56 AM EST |
| 97.50 | 21.00 | 22.50 | 21.75 | 23.34 | 0.00 | 0.00% | 0.22 | 0 | 4 | 4.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:56 AM EST |
| 100.00 | 23.00 | 25.00 | 24.00 | 25.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:56 AM EST |
| 105.00 | 27.90 | 29.90 | 28.90 | 31.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:58:56 AM EST |
| 110.00 | 33.10 | 34.90 | 34.00 | 37.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:58:56 AM EST |
| 115.00 | 37.90 | 39.90 | 38.90 | % | 0.34 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 120.00 | 43.60 | 44.80 | 44.20 | 33.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 9/18/2025 9:58:56 AM EST |
| 125.00 | 48.50 | 49.80 | 49.15 | 51.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 9:58:56 AM EST |
| 130.00 | 53.20 | 55.00 | 54.10 | 58.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:58:56 AM EST |
| 135.00 | 58.40 | 59.90 | 59.15 | 62.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:58:56 AM EST |
| 140.00 | 63.30 | 65.00 | 64.15 | 66.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:58:56 AM EST |
| 145.00 | 67.80 | 70.00 | 68.90 | % | 0.48 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST |