Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $64.68 as of 7/28/2026 10:07:02 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 | 35.50 | 40.00 | 37.75 | 52.60 | 0.00 | 0.00% | 1.37 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/28/2026 4:00:06 PM EST |
| 30.00 | 32.60 | 37.50 | 35.05 | 50.87 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/28/2026 4:00:06 PM EST |
| 32.50 | 30.20 | 35.00 | 32.60 | 47.20 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 27.90 | 32.50 | 30.20 | % | 0.86 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 37.50 | 26.40 | 29.20 | 27.80 | 38.30 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 23.60 | 27.50 | 25.55 | 17.41 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/28/2026 4:00:06 PM EST |
| 42.50 | 21.00 | 24.30 | 22.65 | % | 0.53 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 7/28/2026 4:00:06 PM EST | |||
| 45.00 | 18.70 | 21.90 | 20.30 | % | 0.45 | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.01 | 7/28/2026 4:00:06 PM EST | |||
| 47.50 | 16.80 | 19.50 | 18.15 | 18.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.02 | 5/6/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 14.50 | 16.40 | 15.45 | 15.85 | +4.05 | +34.33% | 0.31 | 5 | 22 | 1.05 | 0.93 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 52.50 | 12.30 | 14.10 | 13.20 | 11.67 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.96 | 0.89 | 0.02 | -0.05 | 7/22/2026 | 7/28/2026 4:00:06 PM EST |
| 55.00 | 10.10 | 12.00 | 11.05 | 11.53 | +0.63 | +5.78% | 0.20 | 3 | 161 | 0.91 | 0.83 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 57.50 | 8.30 | 11.00 | 9.65 | 8.85 | +2.75 | +45.09% | 0.17 | 2 | 163 | 0.80 | 0.77 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 6.60 | 8.50 | 7.55 | 7.55 | +0.80 | +11.86% | 0.13 | 8 | 517 | 0.73 | 0.70 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 62.50 | 5.70 | 6.50 | 6.10 | 6.03 | +1.11 | +22.57% | 0.10 | 55 | 310 | 0.74 | 0.62 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 65.00 | 4.30 | 5.10 | 4.70 | 4.90 | +0.90 | +22.50% | 0.07 | 412 | 573 | 0.71 | 0.54 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 67.50 | 3.30 | 4.10 | 3.70 | 4.00 | +1.80 | +81.82% | 0.05 | 67 | 524 | 0.72 | 0.46 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 70.00 | 2.25 | 3.00 | 2.63 | 2.86 | +0.54 | +23.28% | 0.04 | 277 | 665 | 0.68 | 0.38 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 72.50 | 0.90 | 2.35 | 1.63 | 2.15 | +0.37 | +20.79% | 0.02 | 33 | 454 | 0.63 | 0.31 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 1.40 | 2.00 | 1.70 | 1.68 | +0.38 | +29.24% | 0.02 | 235 | 2,937 | 0.74 | 0.25 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 77.50 | 0.90 | 1.40 | 1.15 | 1.25 | +0.65 | +108.34% | 0.01 | 366 | 970 | 0.71 | 0.20 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 80.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.29 | +47.55% | 0.01 | 303 | 11,869 | 0.72 | 0.15 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 82.50 | 0.40 | 1.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 8 | 112 | 0.74 | 0.12 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 42 | 1,702 | 0.74 | 0.09 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 87.50 | 0.25 | 1.40 | 0.83 | 0.35 | +0.15 | +75.00% | 0.01 | 3 | 286 | 0.74 | 0.07 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.02 | -7.41% | 0.00 | 7 | 668 | 0.90 | 0.05 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.15 | +0.08 | +114.29% | 0.00 | 35 | 22,362 | 0.78 | 0.03 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 40 | 1,219 | 0.81 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.24 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.14 | -0.10 | -41.67% | 0.01 | 40 | 54 | 1.15 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.38 | -63.34% | 0.01 | 32 | 374 | 0.85 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 17 | 518 | 0.82 | -0.04 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 50.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.45 | -47.37% | 0.01 | 126 | 1,249 | 0.76 | -0.07 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 52.50 | 0.70 | 1.00 | 0.85 | 0.76 | -0.45 | -37.19% | 0.02 | 16 | 934 | 0.77 | -0.11 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 55.00 | 1.00 | 1.50 | 1.25 | 1.19 | -0.46 | -27.88% | 0.02 | 57 | 632 | 0.75 | -0.17 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 57.50 | 0.60 | 2.90 | 1.75 | 1.80 | -0.65 | -26.54% | 0.03 | 115 | 224 | 0.71 | -0.23 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 60.00 | 2.60 | 3.00 | 2.80 | 2.64 | -0.96 | -26.67% | 0.05 | 237 | 1,071 | 0.77 | -0.30 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 62.50 | 3.40 | 3.90 | 3.65 | 3.66 | -1.08 | -22.79% | 0.06 | 71 | 1,714 | 0.73 | -0.38 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 65.00 | 4.60 | 5.20 | 4.90 | 4.90 | -1.25 | -20.33% | 0.08 | 121 | 338 | 0.74 | -0.46 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 67.50 | 5.90 | 6.80 | 6.35 | 6.50 | -0.70 | -9.73% | 0.09 | 40 | 854 | 0.74 | -0.54 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 70.00 | 6.40 | 9.10 | 7.75 | 8.50 | -1.40 | -14.15% | 0.11 | 13 | 436 | 0.69 | -0.62 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 72.50 | 8.90 | 10.90 | 9.90 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 555 | 0.75 | -0.69 | 0.03 | -0.09 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 75.00 | 10.80 | 12.80 | 11.80 | 13.81 | 0.00 | 0.00% | 0.16 | 0 | 838 | 0.74 | -0.75 | 0.03 | -0.08 | 7/21/2026 | 7/28/2026 4:00:06 PM EST |
| 77.50 | 12.40 | 14.90 | 13.65 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 293 | 0.97 | -0.80 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:06 PM EST |
| 80.00 | 15.00 | 17.20 | 16.10 | 15.71 | -0.57 | -3.51% | 0.20 | 8 | 216 | 0.70 | -0.85 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:06 PM EST |
| 82.50 | 16.80 | 19.30 | 18.05 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 79 | 1.03 | -0.88 | 0.02 | -0.05 | 6/24/2026 | 7/28/2026 4:00:06 PM EST |
| 85.00 | 19.40 | 22.20 | 20.80 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 1,137 | 1.18 | -0.91 | 0.01 | -0.04 | 6/24/2026 | 7/28/2026 4:00:06 PM EST |
| 87.50 | 20.80 | 24.60 | 22.70 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.24 | -0.93 | 0.01 | -0.03 | 6/2/2026 | 7/28/2026 4:00:06 PM EST |
| 90.00 | 23.30 | 27.00 | 25.15 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.28 | -0.95 | 0.01 | -0.03 | 6/4/2026 | 7/28/2026 4:00:06 PM EST |
| 95.00 | 28.10 | 31.80 | 29.95 | 21.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.37 | -0.97 | 0.01 | -0.02 | 6/1/2026 | 7/28/2026 4:00:06 PM EST |
| 100.00 | 33.00 | 36.70 | 34.85 | 38.90 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.46 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/28/2026 4:00:06 PM EST |
| 105.00 | 38.10 | 41.80 | 39.95 | % | 0.38 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:06 PM EST | |||
| 110.00 | 43.00 | 47.50 | 45.25 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 115.00 | 48.00 | 52.50 | 50.25 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST | |||
| 120.00 | 53.00 | 57.50 | 55.25 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:06 PM EST |