Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $58.46 as of 1/16/2026 2:50:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.20 | 25.10 | 23.15 | % | 0.66 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 37.50 | 18.70 | 22.60 | 20.65 | % | 0.55 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 16.20 | 20.20 | 18.20 | 20.00 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.43 | 0.98 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 42.50 | 14.50 | 17.80 | 16.15 | 33.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.29 | 0.96 | 0.01 | -0.01 | 9/8/2025 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 12.90 | 15.50 | 14.20 | % | 0.32 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 47.50 | 10.80 | 13.00 | 11.90 | 13.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.78 | 0.88 | 0.02 | -0.03 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 7.50 | 10.80 | 9.15 | 10.06 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.92 | 0.82 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 52.50 | 6.90 | 8.80 | 7.85 | 8.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | 0.74 | 0.03 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 3.60 | 6.30 | 4.95 | 6.10 | -1.52 | -19.95% | 0.09 | 15 | 12 | 0.47 | 0.65 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 57.50 | 3.00 | 4.40 | 3.70 | 3.78 | -1.02 | -21.25% | 0.06 | 5 | 54 | 0.50 | 0.55 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 2.75 | 3.30 | 3.03 | 3.00 | -0.20 | -6.25% | 0.05 | 17 | 282 | 0.55 | 0.44 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 62.50 | 0.95 | 2.10 | 1.53 | 2.10 | -0.28 | -11.77% | 0.02 | 531 | 141 | 0.44 | 0.34 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 1.25 | 1.45 | 1.35 | 1.47 | -0.20 | -11.98% | 0.02 | 6 | 195 | 0.52 | 0.25 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 67.50 | 0.90 | 1.00 | 0.95 | 0.96 | -0.14 | -12.73% | 0.01 | 10 | 204 | 0.53 | 0.19 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.64 | -0.31 | -32.64% | 0.01 | 58 | 850 | 0.50 | 0.14 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 72.50 | 0.35 | 0.60 | 0.48 | 0.49 | -0.06 | -10.91% | 0.01 | 4 | 282 | 0.55 | 0.10 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 33 | 311 | 0.55 | 0.07 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 77.50 | 0.20 | 0.40 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.59 | 0.05 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.19 | -0.22 | -53.66% | 0.00 | 12 | 158 | 0.71 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.40 | -71.43% | 0.00 | 2 | 40 | 0.62 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 68 | 0.68 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.82 | 0.01 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.01 | +12.50% | 0.00 | 9 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | -0.04 | 0.01 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 0.15 | 0.55 | 0.35 | 0.32 | -0.08 | -20.00% | 0.01 | 3 | 158 | 0.57 | -0.07 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 47.50 | 0.20 | 0.80 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 6 | 71 | 0.52 | -0.12 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.10 | +11.12% | 0.02 | 11 | 1,032 | 0.56 | -0.18 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 52.50 | 1.45 | 1.80 | 1.63 | 1.52 | +0.05 | +3.41% | 0.03 | 7 | 409 | 0.54 | -0.26 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 2.05 | 2.95 | 2.50 | 2.30 | +0.05 | +2.23% | 0.05 | 85 | 1,781 | 0.54 | -0.35 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 57.50 | 3.20 | 3.90 | 3.55 | 3.40 | +0.03 | +0.89% | 0.06 | 1,088 | 217 | 0.52 | -0.45 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 4.50 | 5.70 | 5.10 | 4.90 | +0.40 | +8.89% | 0.08 | 34 | 308 | 0.54 | -0.56 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 62.50 | 5.70 | 7.50 | 6.60 | 6.40 | +0.10 | +1.59% | 0.11 | 17 | 123 | 0.51 | -0.66 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 8.10 | 8.70 | 8.40 | 7.90 | -0.16 | -1.99% | 0.13 | 7 | 431 | 0.50 | -0.75 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 67.50 | 9.00 | 10.80 | 9.90 | 9.85 | +0.70 | +7.65% | 0.15 | 6 | 224 | 0.58 | -0.81 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 70.00 | 10.70 | 14.00 | 12.35 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.79 | -0.86 | 0.02 | -0.03 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 72.50 | 13.70 | 16.40 | 15.05 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 132 | 0.85 | -0.90 | 0.02 | -0.02 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 75.00 | 15.30 | 19.20 | 17.25 | 16.99 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.97 | -0.93 | 0.01 | -0.02 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 77.50 | 17.70 | 21.10 | 19.40 | 11.53 | 0.00 | 0.00% | 0.25 | 0 | 121 | 0.92 | -0.95 | 0.01 | -0.01 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 80.00 | 20.20 | 23.70 | 21.95 | 20.40 | 0.00 | 0.00% | 0.27 | 0 | 179 | 1.01 | -0.97 | 0.01 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 82.50 | 22.60 | 26.30 | 24.45 | 15.70 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.09 | -0.97 | 0.01 | -0.01 | 12/12/2025 | 1/16/2026 4:00:02 PM EST |
| 85.00 | 25.20 | 29.00 | 27.10 | 18.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 1/16/2026 4:00:02 PM EST |
| 87.50 | 27.60 | 31.40 | 29.50 | 21.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 90.00 | 30.10 | 34.00 | 32.05 | 16.15 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.30 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 1/16/2026 4:00:02 PM EST |
| 95.00 | 35.00 | 39.00 | 37.00 | 26.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 4:00:02 PM EST |
| 100.00 | 40.10 | 44.00 | 42.05 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 105.00 | 45.00 | 49.00 | 47.00 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 110.00 | 50.00 | 54.00 | 52.00 | % | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 115.00 | 55.10 | 59.00 | 57.05 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 120.00 | 60.10 | 64.00 | 62.05 | % | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 125.00 | 65.10 | 69.00 | 67.05 | % | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 130.00 | 70.10 | 74.00 | 72.05 | % | 0.55 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 135.00 | 75.10 | 79.00 | 77.05 | % | 0.57 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |