Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $78.76 as of 7/4/2025 2:16:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.10 | 39.30 | 38.70 | % | 0.97 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 42.50 | 35.70 | 36.70 | 36.20 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 45.00 | 33.40 | 34.20 | 33.80 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 47.50 | 30.80 | 31.80 | 31.30 | % | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 50.00 | 28.40 | 29.20 | 28.80 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 55.00 | 23.40 | 24.20 | 23.80 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 60.00 | 18.60 | 19.20 | 18.90 | 14.57 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.86 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 15.90 | 16.70 | 16.30 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 13.60 | 14.60 | 14.10 | 10.05 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.65 | 0.97 | 0.01 | -0.03 | 6/27/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 11.10 | 11.70 | 11.40 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.58 | 0.94 | 0.01 | -0.05 | 6/27/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 8.80 | 9.70 | 9.25 | 8.98 | +0.73 | +8.85% | 0.13 | 28 | 117 | 0.44 | 0.90 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 72.50 | 6.50 | 7.40 | 6.95 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.34 | 0.86 | 0.04 | -0.06 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 4.00 | -0.15 | -3.62% | 0.06 | 4 | 529 | 0.32 | 0.78 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 77.50 | 2.65 | 3.20 | 2.93 | 2.75 | +0.25 | +10.00% | 0.04 | 22 | 389 | 0.31 | 0.62 | 0.08 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.22 | +17.19% | 0.02 | 3 | 662 | 0.30 | 0.42 | 0.08 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 82.50 | 0.60 | 0.70 | 0.65 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 223 | 0.30 | 0.24 | 0.06 | -0.05 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 164 | 0.30 | 0.12 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:59:08 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.75 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.62 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.19 | -47.50% | 0.00 | 5 | 92 | 0.54 | -0.03 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 30 | 125 | 0.44 | -0.06 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 28 | 735 | 0.38 | -0.10 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 72.50 | 0.25 | 0.40 | 0.33 | 0.44 | -0.10 | -18.52% | 0.00 | 1 | 151 | 0.36 | -0.14 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.27 | -27.84% | 0.01 | 1 | 353 | 0.35 | -0.22 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 77.50 | 1.10 | 1.50 | 1.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | -0.38 | 0.08 | -0.07 | 7/2/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 2.40 | 2.75 | 2.58 | 3.13 | +0.08 | +2.63% | 0.03 | 2 | 8 | 0.31 | -0.58 | 0.08 | -0.07 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 82.50 | 4.00 | 4.50 | 4.25 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.76 | 0.06 | -0.05 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 5.90 | 6.70 | 6.30 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.36 | -0.88 | 0.04 | -0.03 | 6/18/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 11.00 | 11.60 | 11.30 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:59:08 PM EST | |||
| 95.00 | 15.60 | 16.70 | 16.15 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 100.00 | 21.00 | 21.60 | 21.30 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:08 PM EST |
| 105.00 | 25.90 | 26.60 | 26.25 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 110.00 | 30.70 | 31.80 | 31.25 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST |