Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $77.29 as of 8/22/2025 8:44:30 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 | 49.60 | 50.70 | 50.15 | % | 1.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 47.10 | 47.50 | 47.30 | % | 1.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 44.50 | 45.00 | 44.75 | % | 1.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 42.10 | 42.60 | 42.35 | 19.90 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 39.70 | 40.00 | 39.85 | 37.00 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 37.10 | 38.50 | 37.80 | 33.10 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 34.60 | 35.00 | 34.80 | 15.70 | 0.00 | 0.00% | 0.82 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 32.10 | 32.50 | 32.30 | 29.22 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 29.70 | 30.00 | 29.85 | 27.30 | 0.00 | 0.00% | 0.63 | 0 | 47 | 1.17 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 27.20 | 27.50 | 27.35 | 24.90 | 0.00 | 0.00% | 0.55 | 0 | 72 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 24.70 | 24.90 | 24.80 | 17.30 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 22.20 | 22.50 | 22.35 | 20.00 | 0.00 | 0.00% | 0.41 | 0 | 100 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 19.70 | 20.10 | 19.90 | 17.05 | 0.00 | 0.00% | 0.35 | 0 | 214 | 1.15 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 17.20 | 17.90 | 17.55 | 14.90 | 0.00 | 0.00% | 0.29 | 0 | 530 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 14.70 | 15.00 | 14.85 | 11.83 | 0.00 | 0.00% | 0.24 | 0 | 271 | 0.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 12.20 | 12.50 | 12.35 | 12.60 | +2.64 | +26.51% | 0.19 | 6 | 170 | 0.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 9.70 | 10.00 | 9.85 | 10.20 | +2.40 | +30.77% | 0.15 | 4 | 272 | 0.40 | 0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 7.40 | 7.60 | 7.50 | 7.80 | +2.47 | +46.35% | 0.11 | 3 | 329 | 0.31 | 0.88 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 5.30 | 5.60 | 5.45 | 5.59 | +1.59 | +39.75% | 0.08 | 28 | 241 | 0.31 | 0.78 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 3.90 | +1.65 | +73.34% | 0.05 | 21 | 1,237 | 0.32 | 0.64 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 2.30 | 2.50 | 2.40 | 2.55 | +1.25 | +96.16% | 0.03 | 1,881 | 2,269 | 0.32 | 0.48 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 1.35 | 1.50 | 1.43 | 1.38 | +0.61 | +79.23% | 0.02 | 97 | 1,265 | 0.31 | 0.33 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 0.70 | 0.80 | 0.75 | 0.80 | +0.35 | +77.78% | 0.01 | 1,842 | 217 | 0.31 | 0.21 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.16 | +55.18% | 0.00 | 48 | 929 | 0.31 | 0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.25 | +0.08 | +47.06% | 0.00 | 31 | 184 | 0.35 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 19 | 441 | 0.33 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.40 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/22/2025 4:00:00 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 610 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 1.40 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.07 | +58.34% | 0.00 | 8 | 1,063 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 334 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.22 | -55.00% | 0.00 | 126 | 241 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.37 | -52.86% | 0.01 | 47 | 264 | 0.37 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.64 | -0.57 | -47.11% | 0.01 | 108 | 572 | 0.35 | -0.12 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 1.10 | -0.90 | -45.00% | 0.01 | 3 | 246 | 0.35 | -0.22 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 1.80 | 2.00 | 1.90 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.33 | -0.36 | 0.06 | -0.04 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 2.95 | 3.20 | 3.08 | 2.92 | -1.58 | -35.12% | 0.04 | 6 | 51 | 0.32 | -0.52 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.51 | -1.79 | -28.42% | 0.06 | 18 | 87 | 0.32 | -0.67 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 6.30 | 6.60 | 6.45 | 14.97 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.32 | -0.79 | 0.05 | -0.03 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 8.50 | 8.80 | 8.65 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.33 | -0.88 | 0.03 | -0.02 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 10.80 | 11.20 | 11.00 | 13.92 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.36 | -0.93 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 13.20 | 13.60 | 13.40 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.38 | -0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 15.70 | 16.10 | 15.90 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.45 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 18.20 | 18.50 | 18.35 | 28.20 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.47 | -0.99 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 97.50 | 20.70 | 21.10 | 20.90 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 23.10 | 23.60 | 23.35 | 28.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 28.20 | 28.50 | 28.35 | 31.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 33.10 | 33.50 | 33.30 | 37.50 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.83 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 38.20 | 38.60 | 38.40 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 43.20 | 43.60 | 43.40 | 33.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 48.20 | 48.60 | 48.40 | 51.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 53.20 | 53.50 | 53.35 | 58.30 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 58.10 | 58.50 | 58.30 | 62.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 63.20 | 63.50 | 63.35 | 66.20 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.17 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 68.20 | 68.60 | 68.40 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |