Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $62.12 as of 4/27/2026 9:15:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 27.50 | 31.30 | 29.40 | % | 0.90 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 35.00 | 25.70 | 28.90 | 27.30 | % | 0.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 37.50 | 22.60 | 25.90 | 24.25 | % | 0.65 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 40.00 | 20.20 | 23.60 | 21.90 | 24.80 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 42.50 | 17.60 | 21.10 | 19.35 | % | 0.46 | 0 | 45 | 1.75 | 0.99 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 45.00 | 15.40 | 18.30 | 16.85 | % | 0.37 | 0 | 52 | 1.06 | 0.98 | 0.00 | -0.01 | 4/27/2026 3:59:57 PM EST | |||
| 47.50 | 13.60 | 15.90 | 14.75 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.97 | 0.96 | 0.01 | -0.02 | 4/2/2026 | 4/27/2026 3:59:57 PM EST |
| 50.00 | 11.10 | 13.60 | 12.35 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.94 | 0.93 | 0.01 | -0.03 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 52.50 | 9.00 | 11.40 | 10.20 | 7.92 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.83 | 0.88 | 0.02 | -0.04 | 4/17/2026 | 4/27/2026 3:59:57 PM EST |
| 55.00 | 7.60 | 8.50 | 8.05 | 9.91 | +0.41 | +4.32% | 0.15 | 1 | 179 | 0.58 | 0.81 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 57.50 | 6.20 | 6.60 | 6.40 | 6.50 | -0.25 | -3.71% | 0.11 | 1 | 211 | 0.63 | 0.72 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 60.00 | 4.70 | 5.10 | 4.90 | 4.10 | -1.70 | -29.31% | 0.08 | 28 | 275 | 0.64 | 0.62 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 62.50 | 3.40 | 3.70 | 3.55 | 3.50 | -0.85 | -19.54% | 0.06 | 99 | 414 | 0.62 | 0.52 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 65.00 | 2.40 | 2.65 | 2.53 | 2.30 | -0.86 | -27.22% | 0.04 | 83 | 639 | 0.62 | 0.41 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 67.50 | 1.65 | 1.85 | 1.75 | 1.65 | -0.74 | -30.97% | 0.03 | 25 | 439 | 0.62 | 0.32 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.11 | -0.50 | -31.06% | 0.02 | 358 | 1,828 | 0.62 | 0.24 | 0.04 | -0.08 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 72.50 | 0.70 | 1.00 | 0.85 | 0.75 | -0.40 | -34.79% | 0.01 | 31 | 1,462 | 0.64 | 0.18 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.45 | -52.95% | 0.01 | 4 | 138 | 0.62 | 0.13 | 0.03 | -0.06 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 77.50 | 0.30 | 0.50 | 0.40 | 0.32 | -0.28 | -46.67% | 0.01 | 27 | 169 | 0.65 | 0.09 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.14 | -41.18% | 0.00 | 126 | 131 | 0.64 | 0.06 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 315 | 0.66 | 0.04 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 105 | 57 | 0.69 | 0.03 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 28 | 0.81 | 0.02 | 0.01 | -0.01 | 4/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 400 | 0.76 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 75 | 0.92 | -0.01 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 47.50 | 0.15 | 0.50 | 0.33 | 0.25 | -0.25 | -50.00% | 0.01 | 6 | 116 | 0.79 | -0.04 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.04 | -9.31% | 0.01 | 4 | 812 | 0.66 | -0.07 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.70 | +0.10 | +16.67% | 0.01 | 71 | 243 | 0.66 | -0.12 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 1.30 | 1.08 | 1.20 | +0.32 | +36.37% | 0.02 | 349 | 660 | 0.64 | -0.19 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 57.50 | 1.60 | 1.80 | 1.70 | 1.65 | +0.20 | +13.80% | 0.03 | 20 | 244 | 0.64 | -0.28 | 0.03 | -0.07 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 60.00 | 2.40 | 2.95 | 2.68 | 3.00 | +0.74 | +32.75% | 0.04 | 11 | 210 | 0.63 | -0.38 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 62.50 | 3.70 | 4.10 | 3.90 | 4.05 | +0.82 | +25.39% | 0.06 | 34 | 134 | 0.63 | -0.48 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 65.00 | 5.20 | 5.50 | 5.35 | 5.50 | +0.94 | +20.62% | 0.08 | 28 | 373 | 0.62 | -0.59 | 0.04 | -0.09 | 4/27/2026 | 4/27/2026 3:59:57 PM EST |
| 67.50 | 6.90 | 7.40 | 7.15 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.63 | -0.68 | 0.04 | -0.09 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 70.00 | 8.80 | 9.30 | 9.05 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 187 | 0.63 | -0.76 | 0.04 | -0.08 | 4/24/2026 | 4/27/2026 3:59:57 PM EST |
| 72.50 | 10.00 | 12.50 | 11.25 | 16.45 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.65 | -0.82 | 0.03 | -0.07 | 4/8/2026 | 4/27/2026 3:59:57 PM EST |
| 75.00 | 12.60 | 14.80 | 13.70 | 22.33 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.07 | -0.87 | 0.03 | -0.06 | 3/31/2026 | 4/27/2026 3:59:57 PM EST |
| 77.50 | 15.00 | 17.60 | 16.30 | % | 0.21 | 0 | 0 | 1.13 | -0.91 | 0.02 | -0.05 | 4/27/2026 3:59:57 PM EST | |||
| 80.00 | 16.60 | 20.10 | 18.35 | % | 0.23 | 0 | 0 | 1.19 | -0.94 | 0.02 | -0.04 | 4/27/2026 3:59:57 PM EST | |||
| 82.50 | 19.10 | 21.90 | 20.50 | % | 0.25 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.03 | 4/27/2026 3:59:57 PM EST | |||
| 85.00 | 21.50 | 25.00 | 23.25 | % | 0.27 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.02 | 4/27/2026 3:59:57 PM EST | |||
| 87.50 | 24.00 | 27.50 | 25.75 | % | 0.29 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 4/27/2026 3:59:57 PM EST | |||
| 90.00 | 26.50 | 30.00 | 28.25 | % | 0.31 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 4/27/2026 3:59:57 PM EST | |||
| 95.00 | 31.10 | 35.00 | 33.05 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 100.00 | 36.50 | 40.00 | 38.25 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 105.00 | 41.30 | 45.00 | 43.15 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 110.00 | 46.70 | 50.00 | 48.35 | % | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 115.00 | 51.50 | 55.00 | 53.25 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 120.00 | 56.50 | 60.00 | 58.25 | % | 0.49 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 125.00 | 61.50 | 65.00 | 63.25 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 130.00 | 66.50 | 70.00 | 68.25 | % | 0.53 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST | |||
| 135.00 | 71.50 | 75.00 | 73.25 | % | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:57 PM EST |