Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $91.32 as of 9/18/2026 1:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 45.20 | 43.85 | % | 0.97 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 47.50 | 39.50 | 42.70 | 41.10 | % | 0.87 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 50.00 | 37.00 | 40.20 | 38.60 | 39.42 | % | 0.77 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 55.00 | 32.00 | 35.90 | 33.95 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 60.00 | 27.10 | 31.00 | 29.05 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 62.50 | 24.60 | 28.50 | 26.55 | 27.10 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 65.00 | 22.20 | 26.00 | 24.10 | 23.40 | 0.00 | 0.00% | 0.37 | 0 | 68 | 1.18 | 0.99 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 67.50 | 20.20 | 23.60 | 21.90 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 80 | 1.09 | 0.97 | 0.01 | -0.01 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 70.00 | 17.60 | 21.10 | 19.35 | 19.06 | -1.57 | -7.61% | 0.28 | 1 | 355 | 0.99 | 0.95 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 72.50 | 15.30 | 18.80 | 17.05 | 16.85 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.93 | 0.92 | 0.01 | -0.03 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 75.00 | 13.60 | 16.00 | 14.80 | 14.86 | -2.36 | -13.71% | 0.20 | 15 | 221 | 0.78 | 0.88 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 77.50 | 12.30 | 13.60 | 12.95 | 12.47 | -1.00 | -7.43% | 0.17 | 2 | 47 | 0.64 | 0.83 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 80.00 | 9.50 | 12.20 | 10.85 | 11.10 | -1.70 | -13.29% | 0.14 | 16 | 205 | 0.58 | 0.77 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 82.50 | 7.90 | 10.70 | 9.30 | 9.72 | +0.32 | +3.41% | 0.11 | 2 | 169 | 0.61 | 0.70 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 85.00 | 6.40 | 7.90 | 7.15 | 7.70 | -1.60 | -17.21% | 0.08 | 27 | 405 | 0.54 | 0.63 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.50 | 5.50 | 7.10 | 6.30 | 6.30 | % | 0.07 | 89 | 0 | 0.60 | 0.56 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 90.00 | 5.00 | 5.30 | 5.15 | 5.00 | -1.30 | -20.64% | 0.06 | 66 | 821 | 0.60 | 0.49 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 92.50 | 3.20 | 5.00 | 4.10 | 3.80 | % | 0.04 | 18 | 0 | 0.59 | 0.42 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 95.00 | 2.55 | 3.80 | 3.18 | 3.00 | -1.21 | -28.75% | 0.03 | 18 | 242 | 0.58 | 0.36 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 97.50 | 1.80 | 3.10 | 2.45 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.02 | -0.09 | 9/18/2026 4:00:07 PM EST | |||
| 100.00 | 1.45 | 2.75 | 2.10 | 1.96 | -0.76 | -27.95% | 0.02 | 140 | 438 | 0.60 | 0.24 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 0.70 | 1.85 | 1.28 | 1.45 | -0.31 | -17.62% | 0.01 | 52 | 128 | 0.59 | 0.16 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 110.00 | 0.45 | 0.80 | 0.63 | 0.80 | -0.41 | -33.89% | 0.01 | 58 | 74 | 0.57 | 0.10 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 115.00 | 0.15 | 0.65 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.58 | 0.06 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 25 | 0.62 | 0.03 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.12 | -40.00% | 0.00 | 7 | 50 | 0.62 | 0.02 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 362 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 104 | 0.82 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.55 | -0.03 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 18 | 289 | 0.58 | -0.05 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 72.50 | 0.40 | 0.90 | 0.65 | 0.65 | +0.10 | +18.19% | 0.01 | 7 | 75 | 0.57 | -0.08 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 75.00 | 0.65 | 1.15 | 0.90 | 0.92 | +0.07 | +8.24% | 0.01 | 87 | 160 | 0.55 | -0.12 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 77.50 | 0.85 | 1.70 | 1.28 | 1.44 | +0.29 | +25.22% | 0.02 | 17 | 165 | 0.54 | -0.17 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 80.00 | 1.50 | 2.30 | 1.90 | 2.05 | +0.40 | +24.25% | 0.02 | 1,144 | 3,136 | 0.54 | -0.23 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 82.50 | 2.30 | 3.30 | 2.80 | 3.00 | +0.69 | +29.87% | 0.03 | 13 | 135 | 0.56 | -0.30 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 85.00 | 3.20 | 4.30 | 3.75 | 3.80 | +0.85 | +28.82% | 0.04 | 726 | 925 | 0.56 | -0.37 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.50 | 4.50 | 5.60 | 5.05 | 4.70 | % | 0.06 | 14 | 0 | 0.57 | -0.44 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST | |
| 90.00 | 5.90 | 6.50 | 6.20 | 6.00 | +0.91 | +17.88% | 0.07 | 39 | 625 | 0.55 | -0.51 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 92.50 | 7.20 | 8.70 | 7.95 | % | 0.09 | 0 | 0 | 0.57 | -0.58 | 0.03 | -0.09 | 9/18/2026 4:00:07 PM EST | |||
| 95.00 | 7.90 | 10.50 | 9.20 | 9.80 | +1.75 | +21.74% | 0.10 | 1 | 41 | 0.52 | -0.64 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 97.50 | 10.50 | 12.30 | 11.40 | % | 0.12 | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.09 | 9/18/2026 4:00:07 PM EST | |||
| 100.00 | 11.70 | 14.30 | 13.00 | 12.60 | -3.50 | -21.74% | 0.13 | 36 | 26 | 0.51 | -0.76 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 105.00 | 16.40 | 18.90 | 17.65 | 16.30 | +1.10 | +7.24% | 0.17 | 2 | 106 | 0.55 | -0.84 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 110.00 | 20.20 | 23.30 | 21.75 | 24.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.90 | 0.01 | -0.04 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 115.00 | 24.70 | 28.40 | 26.55 | % | 0.23 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.03 | 9/18/2026 4:00:07 PM EST | |||
| 120.00 | 29.70 | 33.20 | 31.45 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.01 | -0.97 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 4:00:07 PM EST |
| 125.00 | 35.30 | 38.10 | 36.70 | 36.25 | +2.09 | +6.12% | 0.29 | 6 | 6 | 1.08 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |