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

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,102	5,520	1,468	5,491

SWKS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

SWKS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SWKS Sep 18, 2026 Exp. - Max Pain @ $62.50

Puts

Calls

SWKS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.05	-94.57%	1	14	08-05	SWKS260918C00135000
130.00 C	0.60	-21.05%	1	7	06-16	SWKS260918C00130000
125.00 C	0.06	-87.23%	1	19	08-11	SWKS260918C00125000
120.00 C	0.05	-85.71%	2	7	07-21	SWKS260918C00120000
115.00 C	0.20	-20.00%	2	37	07-14	SWKS260918C00115000
110.00 C	0.07	-65.00%	2	75	08-03	SWKS260918C00110000
105.00 C	0.10	-50.00%	3	173	08-11	SWKS260918C00105000
100.00 C	0.11	-35.29%	3	135	08-12	SWKS260918C00100000
95.00 C	0.16	-15.79%	1	169	08-12	SWKS260918C00095000
90.00 C	0.25	-26.47%	1	900	08-13	SWKS260918C00090000
87.50 C	0.80	+23.08%	1	383	08-07	SWKS260918C00087500
85.00 C	0.70	+70.73%	10	294	08-13	SWKS260918C00085000
82.50 C	0.90	-5.26%	2	159	08-13	SWKS260918C00082500
80.00 C	1.19	-4.80%	103	1,122	08-13	SWKS260918C00080000
77.50 C	1.60	-8.57%	2	540	08-13	SWKS260918C00077500
75.00 C	2.30	0.00%	14	350	08-13	SWKS260918C00075000
72.50 C	3.18	+13.57%	2	222	08-13	SWKS260918C00072500
70.00 C	4.25	-5.56%	95	914	08-13	SWKS260918C00070000
67.50 C	5.20	+4.00%	2	452	08-13	SWKS260918C00067500
65.00 C	6.65	-2.92%	6	766	08-13	SWKS260918C00065000
62.50 C	8.78	-4.36%	5	718	08-10	SWKS260918C00062500
60.00 C	9.26	-0.43%	10	1,475	08-11	SWKS260918C00060000
57.50 C	9.50	+23.38%	6	153	08-04	SWKS260918C00057500
55.00 C	14.45	-4.93%	1	491	08-11	SWKS260918C00055000
52.50 C	10.75	-8.90%	2	7	07-30	SWKS260918C00052500
50.00 C	13.05	+0.38%	2	15	07-30	SWKS260918C00050000
47.50 C	16.10	+10.58%	20	11	07-29	SWKS260918C00047500
45.00 C	17.06	-42.75%	2	3	07-30	SWKS260918C00045000
42.50 C	35.10	-3.31%	3	4	06-22	SWKS260918C00042500
40.00 C	22.00	+8.37%	5	6	07-31	SWKS260918C00040000
37.50 C	36.60	0%	1	1	09-02	SWKS260918C00037500
35.00 C	0	0%	0			SWKS260918C00035000
32.50 C	0	0%	0			SWKS260918C00032500
30.00 C	0	0%	0			SWKS260918C00030000
27.50 C	0	0%	0			SWKS260918C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			SWKS260918P00135000
130.00 P	0	0%	0			SWKS260918P00130000
125.00 P	0	0%	0			SWKS260918P00125000
120.00 P	0	0%	0			SWKS260918P00120000
115.00 P	0	0%	0			SWKS260918P00115000
110.00 P	0	0%	0			SWKS260918P00110000
105.00 P	45.00	0%	1	1	11-21	SWKS260918P00105000
100.00 P	0	0%	0			SWKS260918P00100000
95.00 P	33.70	+22.10%	2	5	07-29	SWKS260918P00095000
90.00 P	29.70	+4.87%	1	6	07-30	SWKS260918P00090000
87.50 P	26.50	+51.95%	13	21	07-29	SWKS260918P00087500
85.00 P	19.50	+4.84%	78	72	08-05	SWKS260918P00085000
82.50 P	24.99	+31.87%	61	62	07-14	SWKS260918P00082500
80.00 P	19.35	-14.83%	11	48	07-29	SWKS260918P00080000
77.50 P	17.20	+38.71%	25	280	07-29	SWKS260918P00077500
75.00 P	15.30	+6.25%	6	240	08-03	SWKS260918P00075000
72.50 P	5.40	-8.47%	50	272	08-13	SWKS260918P00072500
70.00 P	3.93	-6.43%	7	461	08-13	SWKS260918P00070000
67.50 P	2.80	-26.32%	65	636	08-13	SWKS260918P00067500
65.00 P	1.95	-7.14%	46	683	08-13	SWKS260918P00065000
62.50 P	1.25	-19.35%	15	778	08-13	SWKS260918P00062500
60.00 P	0.85	-6.59%	9	666	08-13	SWKS260918P00060000
57.50 P	0.56	-25.33%	6	326	08-13	SWKS260918P00057500
55.00 P	0.30	-31.82%	57	772	08-13	SWKS260918P00055000
52.50 P	0.20	-20.00%	2	378	08-13	SWKS260918P00052500
50.00 P	0.10	-33.33%	2	471	08-13	SWKS260918P00050000
47.50 P	0.08	-46.67%	2	255	08-13	SWKS260918P00047500
45.00 P	0.05	-50.00%	2	298	08-11	SWKS260918P00045000
42.50 P	0.05	-84.85%	1	113	08-13	SWKS260918P00042500
40.00 P	0.05	-90.38%	1	55	08-10	SWKS260918P00040000
37.50 P	0.37	-36.21%	1	46	07-24	SWKS260918P00037500
35.00 P	0.03	-90.91%	1	2	08-07	SWKS260918P00035000
32.50 P	0.84	-11.58%	1	8	03-27	SWKS260918P00032500
30.00 P	0.65	+71.05%	3	4	03-17	SWKS260918P00030000
27.50 P	0	0%	0			SWKS260918P00027500

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

SWKS Sep 18, 2026 Exp. - Open Interest by Strike

SWKS Sep 18, 2026 Exp. - Max Pain @ $62.50

SWKS
Skyworks Solutions Inc
stock NASDAQ