Options Chain for SKYWORKS SOLUTIONS INC COM (SWKS) - $76.56 as of 10/13/2026 9:13:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.30 | 67.40 | 65.85 | % | 1.65 | 0 | 440 | EST | |||||||
| 45.00 | 30.20 | 32.90 | 31.55 | 36.46 | 0.00 | 0.00% | 0.70 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 59.30 | 62.50 | 60.90 | % | 1.35 | 0 | 103 | EST | |||||||
| 47.50 | 27.60 | 30.40 | 29.00 | 30.00 | 0.00 | 0.00% | 0.61 | 0 | 114 | 4.36 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 47.50 | 56.80 | 60.00 | 58.40 | % | 1.23 | 0 | 46 | EST | |||||||
| 50.00 | 25.10 | 27.70 | 26.40 | 30.55 | 0.00 | 0.00% | 0.53 | 0 | 119 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 54.30 | 57.40 | 55.85 | % | 1.12 | 0 | 607 | EST | |||||||
| 55.00 | 19.60 | 23.50 | 21.55 | 30.20 | 0.00 | 0.00% | 0.39 | 0 | 30 | 3.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 55.00 | 49.30 | 52.90 | 51.10 | % | 0.93 | 0 | 89 | EST | |||||||
| 60.00 | 14.60 | 18.50 | 16.55 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 60.00 | 44.30 | 47.80 | 46.05 | % | 0.77 | 0 | 34 | EST | |||||||
| 62.50 | 12.10 | 16.10 | 14.10 | 27.10 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.74 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:00 PM EST |
| 65.00 | 10.40 | 13.60 | 12.00 | 14.17 | 0.00 | 0.00% | 0.18 | 0 | 66 | 2.40 | 0.99 | 0.00 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 65.00 | 39.30 | 42.90 | 41.10 | % | 0.63 | 0 | 20 | EST | |||||||
| 67.50 | 7.10 | 11.10 | 9.10 | 8.66 | 0.00 | 0.00% | 0.13 | 0 | 80 | 2.06 | 0.97 | 0.01 | -0.06 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 70.00 | 5.40 | 7.60 | 6.50 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 356 | 1.24 | 0.92 | 0.03 | -0.12 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 70.00 | 34.30 | 37.80 | 36.05 | 36.15 | 0.00 | 0.00% | 0.52 | 0 | 26 | 10/9/2026 | EST | ||||
| 72.50 | 3.20 | 5.90 | 4.55 | 3.90 | -1.10 | -22.00% | 0.06 | 2 | 67 | 1.28 | 0.80 | 0.05 | -0.23 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 72.50 | 31.80 | 34.90 | 33.35 | % | 0.46 | 0 | 5 | EST | |||||||
| 75.00 | 2.05 | 3.90 | 2.98 | 2.78 | +0.41 | +17.30% | 0.04 | 14 | 224 | 0.78 | 0.63 | 0.08 | -0.30 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 75.00 | 29.30 | 32.90 | 31.10 | % | 0.41 | 0 | 36 | EST | |||||||
| 77.50 | 0.90 | 1.95 | 1.43 | 1.53 | +0.38 | +33.05% | 0.02 | 28 | 47 | 0.68 | 0.43 | 0.08 | -0.32 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 77.50 | 26.80 | 30.30 | 28.55 | % | 0.37 | 0 | 1 | EST | |||||||
| 80.00 | 0.45 | 0.85 | 0.65 | 0.68 | +0.36 | +112.50% | 0.01 | 29 | 336 | 0.68 | 0.25 | 0.07 | -0.27 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 80.00 | 24.30 | 27.90 | 26.10 | 27.60 | 0.00 | 0.00% | 0.33 | 0 | 4 | 10/8/2026 | EST | ||||
| 82.50 | 0.10 | 0.65 | 0.38 | 0.20 | -0.05 | -20.00% | 0.00 | 8 | 221 | 0.73 | 0.13 | 0.04 | -0.19 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 82.50 | 21.80 | 25.40 | 23.60 | 27.10 | 0.00 | 0.00% | 0.29 | 0 | 6 | 10/8/2026 | EST | ||||
| 85.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 51 | 455 | 0.79 | 0.06 | 0.02 | -0.11 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 85.00 | 19.30 | 22.80 | 21.05 | 22.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 10/8/2026 | EST | ||||
| 87.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 156 | 0.95 | 0.02 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 87.50 | 16.80 | 19.90 | 18.35 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 10/8/2026 | EST | ||||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 829 | 1.12 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 90.00 | 14.30 | 17.50 | 15.90 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 10/8/2026 | EST | ||||
| 92.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 210 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 92.50 | 11.90 | 15.40 | 13.65 | % | 0.15 | 0 | 5 | EST | |||||||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.34 | -89.48% | 0.00 | 3 | 317 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 95.00 | 9.40 | 12.50 | 10.95 | 16.78 | 0.00 | 0.00% | 0.12 | 0 | 21 | 10/6/2026 | EST | ||||
| 97.50 | 0.00 | 0.55 | 0.28 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 54 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 97.50 | 6.90 | 9.90 | 8.40 | % | 0.09 | 0 | 3 | EST | |||||||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 517 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 100.00 | 4.50 | 7.60 | 6.05 | % | 0.06 | 0 | 47 | EST | |||||||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 105.00 | 0.65 | 3.40 | 2.03 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 108 | 10/9/2026 | EST | ||||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 10/9/2026 | EST | ||||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 10/9/2026 | EST | ||||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 10/9/2026 | EST | ||||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 10/12/2026 | EST | ||||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 10/8/2026 | EST | ||||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 30 | EST | |||||||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | EST | |||||||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | EST | |||||||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 169 | EST | |||||||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | EST | |||||||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 264 | EST | |||||||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | EST | |||||||
| 47.50 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 262 | EST | |||||||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 262 | EST | |||||||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 364 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.29 | -0.01 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | EST | |||||||
| 67.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.73 | -0.03 | 0.01 | -0.06 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 290 | 1.09 | -0.08 | 0.03 | -0.12 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | EST | |||||||
| 72.50 | 0.05 | 0.80 | 0.43 | 0.40 | -0.53 | -56.99% | 0.01 | 14 | 156 | 0.59 | -0.20 | 0.05 | -0.23 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 75.00 | 0.85 | 1.55 | 1.20 | 1.00 | -1.00 | -50.00% | 0.02 | 13 | 642 | 0.67 | -0.37 | 0.08 | -0.30 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 28 | EST | |||||||
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 36 | EST | |||||||
| 77.50 | 1.65 | 3.20 | 2.43 | 2.20 | -1.35 | -38.03% | 0.03 | 33 | 208 | 0.67 | -0.57 | 0.08 | -0.32 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 80.00 | 2.75 | 5.20 | 3.98 | 3.91 | -1.64 | -29.55% | 0.05 | 126 | 3,359 | 1.14 | -0.75 | 0.07 | -0.27 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 52 | EST | |||||||
| 82.50 | 4.80 | 7.50 | 6.15 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 325 | 1.34 | -0.87 | 0.04 | -0.19 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 17 | EST | |||||||
| 85.00 | 7.70 | 10.20 | 8.95 | 8.36 | -1.86 | -18.20% | 0.11 | 11 | 1,184 | 1.68 | -0.94 | 0.02 | -0.11 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 20 | EST | |||||||
| 87.50 | 10.00 | 12.50 | 11.25 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 219 | 1.82 | -0.98 | 0.01 | -0.05 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | EST | |||||||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | EST | |||||||
| 90.00 | 12.10 | 14.80 | 13.45 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 714 | 1.94 | -0.99 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 9 | EST | |||||||
| 92.50 | 14.00 | 17.20 | 15.60 | 10.32 | 0.00 | 0.00% | 0.17 | 0 | 92 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 95.00 | 16.50 | 20.40 | 18.45 | 18.64 | 0.00 | 0.00% | 0.19 | 0 | 49 | 2.63 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | EST | |||||||
| 97.50 | 19.00 | 22.20 | 20.60 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | EST | |||||||
| 100.00 | 22.30 | 25.50 | 23.90 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 43 | 3.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 14 | EST | |||||||
| 105.00 | 26.60 | 29.70 | 28.15 | 16.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:00 PM EST |
| 105.00 | 0.20 | 3.20 | 1.70 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 101 | 10/12/2026 | EST | ||||
| 110.00 | 31.50 | 34.70 | 33.10 | 21.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:00 PM EST |
| 110.00 | 3.50 | 6.70 | 5.10 | 4.95 | +2.25 | +83.34% | 0.05 | 1 | 33 | 10/13/2026 | EST | ||||
| 115.00 | 36.50 | 39.70 | 38.10 | % | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 115.00 | 8.00 | 10.80 | 9.40 | 9.40 | +5.14 | +120.66% | 0.08 | 1 | 411 | 10/13/2026 | EST | ||||
| 120.00 | 41.50 | 44.70 | 43.10 | 33.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:00 PM EST |
| 120.00 | 12.70 | 15.70 | 14.20 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 10/9/2026 | EST | ||||
| 125.00 | 46.50 | 49.70 | 48.10 | 36.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:00 PM EST |
| 125.00 | 17.60 | 20.70 | 19.15 | % | 0.15 | 0 | 0 | EST | |||||||
| 130.00 | 22.70 | 25.70 | 24.20 | % | 0.19 | 0 | 3 | EST | |||||||
| 135.00 | 27.20 | 30.70 | 28.95 | % | 0.21 | 0 | 0 | EST | |||||||
| 140.00 | 32.70 | 35.70 | 34.20 | % | 0.24 | 0 | 0 | EST | |||||||
| 145.00 | 37.70 | 40.70 | 39.20 | % | 0.27 | 0 | 0 | EST | |||||||
| 150.00 | 42.50 | 45.70 | 44.10 | % | 0.29 | 0 | 0 | EST | |||||||
| 155.00 | 47.50 | 50.70 | 49.10 | % | 0.32 | 0 | 0 | EST | |||||||
| 160.00 | 52.60 | 55.70 | 54.15 | % | 0.34 | 0 | 0 | EST | |||||||
| 165.00 | 57.50 | 60.70 | 59.10 | % | 0.36 | 0 | 0 | EST | |||||||
| 170.00 | 62.70 | 65.70 | 64.20 | % | 0.38 | 0 | 0 | EST | |||||||
| 175.00 | 67.50 | 70.70 | 69.10 | % | 0.39 | 0 | 0 | EST | |||||||
| 180.00 | 72.60 | 75.70 | 74.15 | % | 0.41 | 0 | 0 | EST |