Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $75.31 as of 10/8/2025 4:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 33.00 | 34.40 | 33.70 | % | 0.79 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 45.00 | 30.60 | 31.70 | 31.15 | 31.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 4:00:06 PM EST |
| 47.50 | 28.30 | 29.40 | 28.85 | % | 0.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 50.00 | 25.70 | 26.90 | 26.30 | % | 0.53 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 55.00 | 20.70 | 21.70 | 21.20 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 60.00 | 15.70 | 16.80 | 16.25 | 15.66 | -3.04 | -16.26% | 0.27 | 4 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 65.00 | 10.70 | 11.90 | 11.30 | % | 0.17 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.04 | 10/8/2025 4:00:06 PM EST | |||
| 67.50 | 8.60 | 9.40 | 9.00 | 9.78 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.76 | 0.94 | 0.02 | -0.06 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 70.00 | 6.20 | 6.80 | 6.50 | 4.93 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.56 | 0.89 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 72.50 | 4.00 | 4.50 | 4.25 | 3.95 | -0.55 | -12.23% | 0.06 | 30 | 33 | 0.37 | 0.79 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 75.00 | 2.45 | 2.85 | 2.65 | 2.10 | +0.25 | +13.52% | 0.04 | 28 | 161 | 0.41 | 0.62 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 77.50 | 1.20 | 1.45 | 1.33 | 1.25 | +0.35 | +38.89% | 0.02 | 30 | 321 | 0.39 | 0.41 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.50 | +0.09 | +21.96% | 0.01 | 75 | 1,107 | 0.40 | 0.25 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 7 | 218 | 0.41 | 0.14 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 921 | 0.44 | 0.08 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.03 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 531 | 0.72 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 31 | 173 | 0.57 | -0.02 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.47 | -0.06 | 0.02 | -0.06 | 10/1/2025 | 10/8/2025 4:00:06 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.45 | -0.11 | 0.03 | -0.08 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 72.50 | 0.45 | 0.70 | 0.58 | 0.78 | -0.42 | -35.00% | 0.01 | 2 | 227 | 0.41 | -0.21 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 75.00 | 1.20 | 1.50 | 1.35 | 1.56 | -0.64 | -29.10% | 0.02 | 18 | 328 | 0.41 | -0.38 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 77.50 | 2.50 | 2.80 | 2.65 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.41 | -0.59 | 0.08 | -0.11 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 80.00 | 4.00 | 4.60 | 4.30 | 5.54 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.36 | -0.75 | 0.06 | -0.09 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 82.50 | 6.20 | 6.80 | 6.50 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.50 | -0.86 | 0.04 | -0.07 | 9/24/2025 | 10/8/2025 4:00:06 PM EST |
| 85.00 | 8.40 | 9.30 | 8.85 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.61 | -0.92 | 0.03 | -0.05 | 9/23/2025 | 10/8/2025 4:00:06 PM EST |
| 87.50 | 10.80 | 11.90 | 11.35 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 10/8/2025 4:00:06 PM EST | |||
| 90.00 | 13.30 | 14.40 | 13.85 | 8.93 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | -0.99 | 0.01 | -0.01 | 9/23/2025 | 10/8/2025 4:00:06 PM EST |
| 95.00 | 18.30 | 19.10 | 18.70 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 100.00 | 23.30 | 24.30 | 23.80 | 17.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |
| 105.00 | 28.30 | 29.20 | 28.75 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:06 PM EST |