Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

67.82USD+0.162%(+0.11)4,960,177

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

67.11USD-0.886%(-0.60)2,657

After-hours

Jun 30, 2026 4:42:30 PM EDT

67.51USD-0.457%(-0.31)20,860

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
368	40,359	3,441	4,402

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.40	0.00%	4	152	06-22	SWKS260821C00120000
115.00 C	0.45	-64.00%	1	50	06-29	SWKS260821C00115000
110.00 C	0.90	-43.75%	45	68	06-24	SWKS260821C00110000
105.00 C	1.25	-21.88%	154	286	06-24	SWKS260821C00105000
100.00 C	0.95	-9.52%	107	1,211	06-29	SWKS260821C00100000
95.00 C	1.20	-11.11%	293	23,162	06-29	SWKS260821C00095000
90.00 C	1.58	-7.06%	1	361	06-29	SWKS260821C00090000
87.50 C	1.90	-13.64%	2	171	06-29	SWKS260821C00087500
85.00 C	2.10	-16.00%	138	1,603	06-29	SWKS260821C00085000
82.50 C	2.35	-21.67%	1	70	06-29	SWKS260821C00082500
80.00 C	2.95	-13.24%	66	11,655	06-29	SWKS260821C00080000
77.50 C	3.53	-7.11%	3	319	06-29	SWKS260821C00077500
75.00 C	4.10	-12.02%	6	697	06-29	SWKS260821C00075000
72.50 C	4.30	-22.52%	5	275	06-29	SWKS260821C00072500
70.00 C	6.60	+1.38%	1	279	06-29	SWKS260821C00070000
67.50 C	6.90	-38.39%	14	63	06-29	SWKS260821C00067500
65.00 C	8.02	-4.52%	5	85	06-29	SWKS260821C00065000
62.50 C	21.50	+6.07%	1	42	05-26	SWKS260821C00062500
60.00 C	11.30	-29.38%	1	88	06-29	SWKS260821C00060000
57.50 C	16.40	-18.00%	1	37	06-09	SWKS260821C00057500
55.00 C	24.63	+23.15%	1	25	05-28	SWKS260821C00055000
52.50 C	18.32	+112.53%	2	2	05-15	SWKS260821C00052500
50.00 C	12.00	-9.77%	1	17	03-02	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	17.41	0%	1	1	03-27	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	29.60	0%	23	23	05-05	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	14.50	+2.11%	16	79	06-24	SWKS260821P00082500
80.00 P	16.28	+28.19%	6	216	06-29	SWKS260821P00080000
77.50 P	12.11	+10.09%	16	210	06-25	SWKS260821P00077500
75.00 P	10.40	+10.64%	265	804	06-25	SWKS260821P00075000
72.50 P	10.00	-2.91%	8	528	06-29	SWKS260821P00072500
70.00 P	8.20	-6.82%	37	416	06-29	SWKS260821P00070000
67.50 P	7.00	-4.11%	9	819	06-29	SWKS260821P00067500
65.00 P	5.65	-3.09%	19	194	06-29	SWKS260821P00065000
62.50 P	4.60	+5.75%	3	1,455	06-29	SWKS260821P00062500
60.00 P	3.42	-1.44%	109	515	06-29	SWKS260821P00060000
57.50 P	2.66	+6.40%	1	56	06-29	SWKS260821P00057500
55.00 P	1.95	-9.30%	37	172	06-29	SWKS260821P00055000
52.50 P	1.50	0.00%	3	99	06-29	SWKS260821P00052500
50.00 P	1.00	+8.70%	300	526	06-29	SWKS260821P00050000
47.50 P	0.72	+20.00%	2	376	06-26	SWKS260821P00047500
45.00 P	0.45	+28.57%	9	115	06-25	SWKS260821P00045000
42.50 P	0.42	+40.00%	1	17	05-12	SWKS260821P00042500
40.00 P	0.24	-7.69%	2	48	06-23	SWKS260821P00040000
37.50 P	0.20	+1,900.00%	1	5	06-23	SWKS260821P00037500
35.00 P	1.43	+130.65%	1	1	03-09	SWKS260821P00035000
32.50 P	1.18	+87.30%	1	1	03-09	SWKS260821P00032500
30.00 P	0.45	0%	3	3	03-06	SWKS260821P00030000
27.50 P	0	0%	0			SWKS260821P00027500

document.getElementById("CZ6Wdt").onerror = function(){this.style.display='none';}; .dark-mode .lZFC82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZFC82{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ