Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

69.63USD-0.186%(-0.13)3,810,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

70.17USD+0.588%(+0.41)384

After-hours

Aug 14, 2026 4:04:30 PM EDT

69.69USD+0.086%(+0.06)1,649

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,565	44,624	3,595	11,644

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.10	0.00%	1	155	08-03	SWKS260821C00120000
115.00 C	0.01	-98.67%	2	38	08-06	SWKS260821C00115000
110.00 C	0.05	-94.44%	1	68	07-14	SWKS260821C00110000
105.00 C	0.05	-44.44%	3	323	07-27	SWKS260821C00105000
100.00 C	0.05	-50.00%	1	1,261	08-12	SWKS260821C00100000
95.00 C	0.03	0.00%	103	22,841	08-13	SWKS260821C00095000
90.00 C	0.05	-68.75%	1	668	08-13	SWKS260821C00090000
87.50 C	0.05	0.00%	2	291	08-11	SWKS260821C00087500
85.00 C	0.05	0.00%	1	1,636	08-13	SWKS260821C00085000
82.50 C	0.05	-66.67%	4	118	08-11	SWKS260821C00082500
80.00 C	0.10	0.00%	3	11,870	08-13	SWKS260821C00080000
77.50 C	0.22	-26.67%	2	721	08-13	SWKS260821C00077500
75.00 C	0.50	-9.09%	61	3,055	08-13	SWKS260821C00075000
72.50 C	1.14	+6.54%	7	580	08-13	SWKS260821C00072500
70.00 C	1.89	-7.80%	20	999	08-13	SWKS260821C00070000
67.50 C	3.24	0.00%	10	542	08-13	SWKS260821C00067500
65.00 C	5.30	+29.27%	13	784	08-13	SWKS260821C00065000
62.50 C	6.25	-15.54%	1	366	08-12	SWKS260821C00062500
60.00 C	9.74	+7.51%	4	508	08-13	SWKS260821C00060000
57.50 C	12.22	+5.44%	1	162	08-13	SWKS260821C00057500
55.00 C	13.00	-7.80%	4	149	08-11	SWKS260821C00055000
52.50 C	11.67	+53.55%	9	10	07-22	SWKS260821C00052500
50.00 C	19.50	+44.44%	4	31	08-10	SWKS260821C00050000
47.50 C	18.50	0%	1	1	05-06	SWKS260821C00047500
45.00 C	13.49	-14.57%	1	1	03-06	SWKS260821C00045000
42.50 C	0	0%	0			SWKS260821C00042500
40.00 C	21.40	+22.92%	5	5	08-03	SWKS260821C00040000
37.50 C	38.30	+58.46%	6	6	06-01	SWKS260821C00037500
35.00 C	0	0%	0			SWKS260821C00035000
32.50 C	47.20	0%	22	0	05-22	SWKS260821C00032500
30.00 C	50.87	0%	37	0	05-22	SWKS260821C00030000
27.50 C	52.60	0%	3	0	05-22	SWKS260821C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			SWKS260821P00120000
115.00 P	0	0%	0			SWKS260821P00115000
110.00 P	0	0%	0			SWKS260821P00110000
105.00 P	0	0%	0			SWKS260821P00105000
100.00 P	38.90	+31.42%	19	42	07-09	SWKS260821P00100000
95.00 P	21.85	+30.29%	1	3	06-01	SWKS260821P00095000
90.00 P	15.20	-0.65%	6	25	06-04	SWKS260821P00090000
87.50 P	13.30	+3.91%	3	0	06-02	SWKS260821P00087500
85.00 P	17.90	+14.74%	451	1,137	06-24	SWKS260821P00085000
82.50 P	20.90	+44.14%	1	80	07-29	SWKS260821P00082500
80.00 P	18.23	-11.12%	1	223	08-04	SWKS260821P00080000
77.50 P	18.98	+9.08%	1	294	07-29	SWKS260821P00077500
75.00 P	14.80	+15.53%	1	839	08-03	SWKS260821P00075000
72.50 P	4.30	-40.69%	3	554	08-07	SWKS260821P00072500
70.00 P	2.60	-11.86%	3	398	08-13	SWKS260821P00070000
67.50 P	1.13	-22.07%	21	881	08-13	SWKS260821P00067500
65.00 P	0.42	-53.33%	6	520	08-13	SWKS260821P00065000
62.50 P	0.20	-9.09%	82	1,885	08-13	SWKS260821P00062500
60.00 P	0.15	+7.14%	14	1,105	08-13	SWKS260821P00060000
57.50 P	0.07	+16.67%	3	261	08-13	SWKS260821P00057500
55.00 P	0.05	-50.00%	11	649	08-13	SWKS260821P00055000
52.50 P	0.05	0.00%	1	3,931	08-11	SWKS260821P00052500
50.00 P	0.08	+60.00%	3	1,257	08-12	SWKS260821P00050000
47.50 P	0.04	-50.00%	5	536	08-11	SWKS260821P00047500
45.00 P	0.14	+7.69%	130	403	08-11	SWKS260821P00045000
42.50 P	0.10	+42.86%	40	117	07-30	SWKS260821P00042500
40.00 P	0.11	-45.00%	130	81	08-11	SWKS260821P00040000
37.50 P	0.05	-66.67%	4	12	07-29	SWKS260821P00037500
35.00 P	0.15	-89.51%	1	1	07-02	SWKS260821P00035000
32.50 P	0.06	-94.92%	1	2	07-13	SWKS260821P00032500
30.00 P	0.45	0%	3	3	03-06	SWKS260821P00030000
27.50 P	0	0%	0			SWKS260821P00027500

document.getElementById("ht2s27").onerror = function(){this.style.display='none';}; .dark-mode .F0M8pH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0M8pH{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ