Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $72.30 as of 6/12/2026 8:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 44.60 | 48.30 | 46.45 | 53.47 | 0.00 | 0.00% | 1.69 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 30.00 | 42.00 | 45.90 | 43.95 | 51.17 | 0.00 | 0.00% | 1.47 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 32.50 | 39.50 | 42.80 | 41.15 | 48.86 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 35.00 | 37.10 | 39.80 | 38.45 | % | 1.10 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 37.50 | 34.60 | 37.00 | 35.80 | 43.90 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 40.00 | 32.10 | 34.70 | 33.40 | 33.77 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 42.50 | 29.60 | 32.30 | 30.95 | % | 0.73 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 45.00 | 27.10 | 29.80 | 28.45 | 36.81 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 47.50 | 24.60 | 28.00 | 26.30 | 34.67 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 50.00 | 22.10 | 24.70 | 23.40 | 20.60 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 52.50 | 19.60 | 22.30 | 20.95 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 55.00 | 17.20 | 19.80 | 18.50 | 25.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 57.50 | 14.70 | 17.30 | 16.00 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:50 PM EST |
| 60.00 | 12.20 | 14.80 | 13.50 | 13.95 | -2.25 | -13.89% | 0.23 | 11 | 33 | 1.39 | 0.99 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 62.50 | 10.70 | 12.40 | 11.55 | 11.37 | -1.74 | -13.28% | 0.18 | 10 | 49 | 1.24 | 0.96 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 65.00 | 8.40 | 10.00 | 9.20 | 8.94 | +2.50 | +38.82% | 0.14 | 3 | 205 | 1.08 | 0.91 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 67.50 | 5.90 | 7.60 | 6.75 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 383 | 0.91 | 0.85 | 0.03 | -0.12 | 6/10/2026 | 6/12/2026 3:59:50 PM EST |
| 70.00 | 4.40 | 5.30 | 4.85 | 5.00 | +1.60 | +47.06% | 0.07 | 3 | 412 | 0.61 | 0.76 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 72.50 | 3.00 | 3.40 | 3.20 | 3.00 | +0.38 | +14.51% | 0.04 | 26 | 710 | 0.63 | 0.62 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 75.00 | 1.70 | 2.00 | 1.85 | 1.80 | +0.24 | +15.39% | 0.02 | 105 | 1,993 | 0.61 | 0.44 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 77.50 | 0.80 | 1.15 | 0.98 | 1.05 | +0.17 | +19.32% | 0.01 | 3 | 738 | 0.60 | 0.29 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.52 | -0.03 | -5.46% | 0.01 | 25 | 3,261 | 0.60 | 0.20 | 0.04 | -0.15 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 82.50 | 0.15 | 0.50 | 0.33 | 0.31 | -0.02 | -6.07% | 0.00 | 14 | 495 | 0.66 | 0.14 | 0.03 | -0.13 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 42 | 2,882 | 0.70 | 0.10 | 0.02 | -0.11 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 87.50 | 0.10 | 0.30 | 0.20 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 415 | 0.81 | 0.06 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 7 | 1,737 | 0.83 | 0.04 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 40 | 2,143 | 0.94 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 60 | 7,610 | 1.05 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.26 | +0.21 | +420.00% | 0.00 | 2 | 391 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:50 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 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 4.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 785 | 2.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 327 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 703 | 2.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 867 | 1.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:50 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 923 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.22 | -64.71% | 0.00 | 3 | 972 | 1.12 | -0.01 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.78 | -0.04 | 0.01 | -0.05 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.68 | -0.09 | 0.02 | -0.09 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.55 | -0.70 | -56.00% | 0.01 | 3 | 1,096 | 0.70 | -0.15 | 0.03 | -0.12 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 70.00 | 0.65 | 0.95 | 0.80 | 0.95 | -0.60 | -38.71% | 0.01 | 4 | 839 | 0.60 | -0.24 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 72.50 | 1.45 | 1.75 | 1.60 | 1.92 | -1.08 | -36.00% | 0.02 | 4 | 325 | 0.61 | -0.38 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 75.00 | 2.65 | 2.95 | 2.80 | 3.19 | -1.01 | -24.05% | 0.04 | 1 | 373 | 0.59 | -0.56 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 77.50 | 4.20 | 5.70 | 4.95 | 5.10 | -0.60 | -10.53% | 0.06 | 4 | 117 | 0.73 | -0.71 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 80.00 | 6.00 | 8.10 | 7.05 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.75 | -0.80 | 0.04 | -0.15 | 6/11/2026 | 6/12/2026 3:59:50 PM EST |
| 82.50 | 8.00 | 9.80 | 8.90 | 9.45 | -2.07 | -17.97% | 0.11 | 3 | 57 | 1.10 | -0.86 | 0.03 | -0.13 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 85.00 | 10.40 | 12.40 | 11.40 | 11.30 | +5.66 | +100.36% | 0.13 | 1 | 74 | 1.30 | -0.90 | 0.02 | -0.11 | 6/12/2026 | 6/12/2026 3:59:50 PM EST |
| 87.50 | 13.00 | 14.90 | 13.95 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.45 | -0.94 | 0.02 | -0.08 | 5/29/2026 | 6/12/2026 3:59:50 PM EST |
| 90.00 | 15.50 | 17.50 | 16.50 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.63 | -0.96 | 0.01 | -0.06 | 5/26/2026 | 6/12/2026 3:59:50 PM EST |
| 95.00 | 20.40 | 22.50 | 21.45 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.90 | -0.98 | 0.00 | -0.03 | 4/7/2026 | 6/12/2026 3:59:50 PM EST |
| 100.00 | 25.50 | 27.90 | 26.70 | 19.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.30 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 6/12/2026 3:59:50 PM EST |
| 105.00 | 30.50 | 32.90 | 31.70 | 35.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:50 PM EST |
| 110.00 | 35.50 | 38.00 | 36.75 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 115.00 | 40.10 | 43.00 | 41.55 | % | 0.36 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 120.00 | 45.30 | 48.00 | 46.65 | % | 0.39 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 125.00 | 50.00 | 53.00 | 51.50 | % | 0.41 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 130.00 | 54.80 | 58.00 | 56.40 | % | 0.43 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST | |||
| 135.00 | 59.90 | 63.00 | 61.45 | % | 0.46 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:50 PM EST |