Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $55.28 as of 3/9/2026 9:15:29 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 | 25.70 | 30.00 | 27.85 | 41.11 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/9/2026 3:59:52 PM EST |
| 30.00 | 23.20 | 27.30 | 25.25 | 33.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:52 PM EST |
| 32.50 | 20.70 | 24.60 | 22.65 | % | 0.70 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 35.00 | 18.20 | 22.10 | 20.15 | 33.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/9/2026 3:59:52 PM EST |
| 37.50 | 15.80 | 19.90 | 17.85 | 31.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/9/2026 3:59:52 PM EST |
| 40.00 | 13.30 | 17.30 | 15.30 | 20.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 3/9/2026 3:59:52 PM EST |
| 42.50 | 10.80 | 14.90 | 12.85 | 19.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/9/2026 3:59:52 PM EST |
| 45.00 | 8.40 | 12.50 | 10.45 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.75 | 0.98 | 0.01 | -0.01 | 3/6/2026 | 3/9/2026 3:59:52 PM EST |
| 47.50 | 6.80 | 8.80 | 7.80 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | 0.93 | 0.02 | -0.03 | 2/18/2026 | 3/9/2026 3:59:52 PM EST |
| 50.00 | 4.50 | 6.10 | 5.30 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.73 | 0.85 | 0.04 | -0.05 | 3/4/2026 | 3/9/2026 3:59:52 PM EST |
| 52.50 | 3.40 | 3.90 | 3.65 | 2.50 | -1.50 | -37.50% | 0.07 | 8 | 5 | 0.54 | 0.72 | 0.06 | -0.07 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 55.00 | 1.80 | 2.45 | 2.13 | 1.80 | -0.35 | -16.28% | 0.04 | 54 | 405 | 0.53 | 0.53 | 0.08 | -0.08 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 57.50 | 0.75 | 1.25 | 1.00 | 0.99 | -0.22 | -18.19% | 0.02 | 100 | 144 | 0.50 | 0.32 | 0.08 | -0.07 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.55 | +0.10 | +22.23% | 0.01 | 28 | 534 | 0.49 | 0.17 | 0.06 | -0.05 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 10 | 506 | 0.51 | 0.09 | 0.03 | -0.04 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 18 | 651 | 0.56 | 0.05 | 0.02 | -0.03 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 1,242 | 0.66 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,317 | 0.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 252 | 0.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 2.60 | 1.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/9/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/9/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.08 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/9/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/9/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/9/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/9/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/9/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/9/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/9/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 3:59:52 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 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 3.60 | 1.80 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 58 | 3.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 16 | 3.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/9/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 3.40 | 1.70 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 48 | 3.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/9/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 8 | 505 | 0.74 | -0.02 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.11 | +78.58% | 0.00 | 6 | 217 | 0.61 | -0.07 | 0.02 | -0.03 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.57 | +0.02 | +3.64% | 0.01 | 14 | 285 | 0.61 | -0.15 | 0.04 | -0.05 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 52.50 | 0.75 | 1.00 | 0.88 | 0.90 | -0.15 | -14.29% | 0.02 | 14 | 358 | 0.51 | -0.28 | 0.06 | -0.07 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 55.00 | 1.55 | 2.10 | 1.83 | 2.05 | +0.10 | +5.13% | 0.03 | 24 | 538 | 0.50 | -0.47 | 0.08 | -0.08 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 57.50 | 2.85 | 3.50 | 3.18 | 3.20 | -0.25 | -7.25% | 0.06 | 12 | 170 | 0.45 | -0.68 | 0.08 | -0.07 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 60.00 | 4.80 | 6.40 | 5.60 | 6.10 | +1.83 | +42.86% | 0.09 | 5 | 727 | 0.56 | -0.83 | 0.06 | -0.05 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 62.50 | 6.90 | 8.40 | 7.65 | 8.35 | +0.65 | +8.45% | 0.12 | 12 | 249 | 0.92 | -0.91 | 0.03 | -0.04 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 65.00 | 9.50 | 10.20 | 9.85 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 473 | 0.79 | -0.95 | 0.02 | -0.03 | 3/5/2026 | 3/9/2026 3:59:52 PM EST |
| 67.50 | 11.80 | 14.30 | 13.05 | 14.65 | +4.05 | +38.21% | 0.19 | 2 | 227 | 1.52 | -0.98 | 0.01 | -0.01 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 70.00 | 14.40 | 16.80 | 15.60 | 16.06 | +2.36 | +17.23% | 0.22 | 1 | 134 | 1.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:52 PM EST |
| 72.50 | 15.10 | 19.30 | 17.20 | 17.00 | 0.00 | 0.00% | 0.24 | 0 | 54 | 1.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:52 PM EST |
| 75.00 | 19.20 | 21.80 | 20.50 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 109 | 1.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:52 PM EST |
| 77.50 | 20.10 | 23.90 | 22.00 | 16.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 3:59:52 PM EST |
| 80.00 | 22.60 | 26.80 | 24.70 | 22.14 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/9/2026 3:59:52 PM EST |
| 82.50 | 25.10 | 29.30 | 27.20 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/9/2026 3:59:52 PM EST |
| 85.00 | 27.60 | 31.80 | 29.70 | 27.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/9/2026 3:59:52 PM EST |
| 87.50 | 30.10 | 34.30 | 32.20 | 14.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/9/2026 3:59:52 PM EST |
| 90.00 | 32.60 | 36.80 | 34.70 | 15.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/9/2026 3:59:52 PM EST |
| 92.50 | 35.10 | 39.20 | 37.15 | 36.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 3/9/2026 3:59:52 PM EST |
| 95.00 | 37.60 | 41.80 | 39.70 | 33.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 3:59:52 PM EST |
| 97.50 | 40.20 | 44.30 | 42.25 | 43.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 3/9/2026 3:59:52 PM EST |
| 100.00 | 42.60 | 46.80 | 44.70 | 42.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 3/9/2026 3:59:52 PM EST |
| 105.00 | 47.60 | 51.80 | 49.70 | % | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 110.00 | 52.60 | 56.80 | 54.70 | % | 0.50 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 115.00 | 57.60 | 61.80 | 59.70 | 34.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/9/2026 3:59:52 PM EST |
| 120.00 | 62.70 | 66.80 | 64.75 | % | 0.54 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 125.00 | 67.50 | 71.80 | 69.65 | % | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:52 PM EST | |||
| 130.00 | 72.70 | 76.80 | 74.75 | 56.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/9/2026 3:59:52 PM EST |
| 135.00 | 77.50 | 81.80 | 79.65 | 53.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/9/2026 3:59:52 PM EST |