Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $67.49 as of 8/7/2026 7:13:50 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 | 41.00 | 44.40 | 42.70 | 52.60 | 0.00 | 0.00% | 1.55 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:15 PM EST |
| 30.00 | 38.50 | 42.00 | 40.25 | 50.87 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:15 PM EST |
| 32.50 | 36.00 | 39.30 | 37.65 | 47.20 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 4:00:15 PM EST |
| 35.00 | 33.50 | 37.00 | 35.25 | % | 1.01 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 37.50 | 31.00 | 34.20 | 32.60 | 38.30 | 0.00 | 0.00% | 0.87 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:15 PM EST |
| 40.00 | 28.50 | 31.90 | 30.20 | 21.40 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:15 PM EST |
| 42.50 | 26.00 | 29.50 | 27.75 | % | 0.65 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 45.00 | 23.50 | 27.00 | 25.25 | % | 0.56 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 47.50 | 21.00 | 24.10 | 22.55 | 18.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 4:00:15 PM EST |
| 50.00 | 18.50 | 21.50 | 20.00 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:15 PM EST |
| 52.50 | 16.00 | 19.20 | 17.60 | 11.67 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:15 PM EST |
| 55.00 | 14.10 | 16.50 | 15.30 | 14.70 | +6.60 | +81.49% | 0.28 | 1 | 144 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 57.50 | 11.30 | 14.70 | 13.00 | 12.13 | +2.53 | +26.36% | 0.23 | 4 | 165 | 1.26 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 60.00 | 9.40 | 11.10 | 10.25 | 10.53 | +2.77 | +35.70% | 0.17 | 2 | 512 | 0.72 | 0.92 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 62.50 | 7.20 | 9.20 | 8.20 | 8.00 | +2.30 | +40.36% | 0.13 | 2 | 371 | 0.79 | 0.86 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 65.00 | 5.50 | 7.40 | 6.45 | 6.05 | +1.55 | +34.45% | 0.10 | 18 | 799 | 0.79 | 0.77 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 67.50 | 4.30 | 4.90 | 4.60 | 4.30 | +1.40 | +48.28% | 0.07 | 34 | 557 | 0.61 | 0.65 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 3.00 | +1.25 | +71.43% | 0.05 | 28 | 993 | 0.61 | 0.52 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 72.50 | 1.60 | 2.15 | 1.88 | 1.95 | +0.75 | +62.50% | 0.03 | 19 | 570 | 0.54 | 0.38 | 0.05 | -0.09 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 75.00 | 1.00 | 1.55 | 1.28 | 1.30 | +0.60 | +85.72% | 0.02 | 50 | 3,052 | 0.56 | 0.26 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 77.50 | 0.20 | 1.05 | 0.63 | 0.60 | +0.20 | +50.00% | 0.01 | 5 | 711 | 0.51 | 0.16 | 0.04 | -0.06 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 80.00 | 0.25 | 0.85 | 0.55 | 0.40 | +0.01 | +2.57% | 0.01 | 108 | 11,870 | 0.53 | 0.10 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 82.50 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.56 | 0.06 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 1,688 | 0.53 | 0.03 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.91 | 0.01 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 669 | 0.90 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,342 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 1,261 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:15 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:15 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:15 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:15 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 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:15 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:15 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:15 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.13 | +185.72% | 0.00 | 4 | 1,259 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 3,936 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.09 | -0.11 | -55.00% | 0.01 | 10 | 683 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.18 | -0.17 | -48.58% | 0.00 | 8 | 296 | 0.69 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.28 | -48.28% | 0.00 | 46 | 1,186 | 0.55 | -0.08 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 62.50 | 0.25 | 0.80 | 0.53 | 0.55 | -0.70 | -56.00% | 0.01 | 17 | 1,897 | 0.52 | -0.14 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 65.00 | 0.65 | 1.20 | 0.93 | 1.05 | -0.93 | -46.97% | 0.01 | 30 | 465 | 0.51 | -0.23 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 67.50 | 1.25 | 2.25 | 1.75 | 2.30 | -0.80 | -25.81% | 0.03 | 30 | 891 | 0.51 | -0.35 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 70.00 | 2.30 | 3.30 | 2.80 | 2.90 | -2.55 | -46.79% | 0.04 | 49 | 428 | 0.50 | -0.48 | 0.06 | -0.09 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 72.50 | 3.50 | 5.00 | 4.25 | 4.30 | -2.95 | -40.69% | 0.06 | 3 | 554 | 0.49 | -0.62 | 0.05 | -0.09 | 8/7/2026 | 8/7/2026 4:00:15 PM EST |
| 75.00 | 5.10 | 7.00 | 6.05 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 839 | 0.47 | -0.74 | 0.05 | -0.08 | 8/3/2026 | 8/7/2026 4:00:15 PM EST |
| 77.50 | 6.80 | 9.20 | 8.00 | 18.98 | 0.00 | 0.00% | 0.10 | 0 | 294 | 0.83 | -0.84 | 0.04 | -0.06 | 7/29/2026 | 8/7/2026 4:00:15 PM EST |
| 80.00 | 9.20 | 11.20 | 10.20 | 18.23 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.84 | -0.90 | 0.03 | -0.05 | 8/4/2026 | 8/7/2026 4:00:15 PM EST |
| 82.50 | 11.00 | 13.50 | 12.25 | 20.90 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.90 | -0.94 | 0.02 | -0.03 | 7/29/2026 | 8/7/2026 4:00:15 PM EST |
| 85.00 | 13.50 | 16.60 | 15.05 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 1,137 | 1.15 | -0.97 | 0.01 | -0.02 | 6/24/2026 | 8/7/2026 4:00:15 PM EST |
| 87.50 | 16.00 | 19.00 | 17.50 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.27 | -0.99 | 0.01 | -0.01 | 6/2/2026 | 8/7/2026 4:00:15 PM EST |
| 90.00 | 19.20 | 21.50 | 20.35 | 15.20 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.34 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 8/7/2026 4:00:15 PM EST |
| 95.00 | 22.60 | 26.50 | 24.55 | 21.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:15 PM EST |
| 100.00 | 28.00 | 31.50 | 29.75 | 38.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:15 PM EST |
| 105.00 | 33.30 | 36.50 | 34.90 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 110.00 | 37.50 | 41.50 | 39.50 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 115.00 | 42.50 | 46.50 | 44.50 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST | |||
| 120.00 | 47.50 | 51.50 | 49.50 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:15 PM EST |