Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $65.63 as of 11/28/2025 2:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 16.40 | 19.70 | 18.05 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 50.00 | 13.90 | 17.20 | 15.55 | 13.59 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.16 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:09 PM EST |
| 52.50 | 12.10 | 14.30 | 13.20 | % | 0.25 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 11/28/2025 1:00:09 PM EST | |||
| 55.00 | 10.00 | 12.20 | 11.10 | 8.09 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 0.95 | 0.01 | -0.02 | 11/18/2025 | 11/28/2025 1:00:09 PM EST |
| 57.50 | 7.60 | 9.30 | 8.45 | 8.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | 0.90 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 60.00 | 5.60 | 6.80 | 6.20 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.50 | 0.83 | 0.04 | -0.04 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 62.50 | 4.50 | 4.90 | 4.70 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.42 | 0.72 | 0.05 | -0.05 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 65.00 | 2.90 | 3.20 | 3.05 | 3.00 | -0.30 | -9.10% | 0.05 | 2 | 476 | 0.41 | 0.58 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 67.50 | 1.70 | 2.00 | 1.85 | 1.81 | -0.23 | -11.28% | 0.03 | 3 | 541 | 0.40 | 0.42 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 70.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.09 | -7.90% | 0.02 | 78 | 1,968 | 0.40 | 0.28 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 72.50 | 0.55 | 0.65 | 0.60 | 0.59 | -0.11 | -15.72% | 0.01 | 112 | 5,653 | 0.41 | 0.18 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.04 | -11.77% | 0.00 | 15 | 1,746 | 0.41 | 0.11 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 77.50 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.50 | 0.06 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 1:00:09 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 135 | 0.49 | 0.04 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.77 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/28/2025 1:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 0.84 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:09 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:09 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:09 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:09 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:09 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.86 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:09 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | -0.02 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 1:00:09 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 20 | 928 | 0.49 | -0.05 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 351 | 0.45 | -0.10 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 18 | 492 | 0.43 | -0.17 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 62.50 | 1.05 | 1.40 | 1.23 | 1.20 | +0.10 | +9.10% | 0.02 | 6 | 127 | 0.42 | -0.28 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 65.00 | 1.90 | 2.30 | 2.10 | 2.15 | +0.05 | +2.39% | 0.03 | 3 | 350 | 0.41 | -0.42 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 67.50 | 3.20 | 3.60 | 3.40 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.40 | -0.58 | 0.06 | -0.06 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 70.00 | 4.90 | 5.40 | 5.15 | 7.53 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.41 | -0.72 | 0.05 | -0.05 | 11/25/2025 | 11/28/2025 1:00:09 PM EST |
| 72.50 | 6.90 | 7.80 | 7.35 | 7.35 | -1.95 | -20.97% | 0.10 | 1 | 26 | 0.45 | -0.82 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:09 PM EST |
| 75.00 | 8.90 | 10.50 | 9.70 | 9.62 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.68 | -0.89 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 1:00:09 PM EST |
| 77.50 | 11.00 | 13.20 | 12.10 | 15.01 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.82 | -0.94 | 0.02 | -0.02 | 11/18/2025 | 11/28/2025 1:00:09 PM EST |
| 80.00 | 13.40 | 16.20 | 14.80 | 17.05 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.01 | -0.96 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 1:00:09 PM EST |
| 82.50 | 15.80 | 18.40 | 17.10 | 14.26 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.03 | -0.99 | 0.01 | -0.01 | 11/10/2025 | 11/28/2025 1:00:09 PM EST |
| 85.00 | 18.00 | 21.20 | 19.60 | 20.16 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:09 PM EST |
| 87.50 | 20.50 | 23.70 | 22.10 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 90.00 | 23.00 | 26.20 | 24.60 | 17.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:09 PM EST |
| 95.00 | 28.00 | 31.20 | 29.60 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 100.00 | 33.00 | 36.20 | 34.60 | 38.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:09 PM EST |
| 105.00 | 38.00 | 41.20 | 39.60 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 110.00 | 43.00 | 46.20 | 44.60 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 115.00 | 48.00 | 51.20 | 49.60 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:09 PM EST | |||
| 120.00 | 53.00 | 56.20 | 54.60 | 40.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:09 PM EST |