Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

Market Open

Sep 30, 2026 3:26:38 PM EDT

84.78USD-3.703%(-3.26)4,442,753

81.42Bid 84.77Ask 3.35Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

87.21USD-0.943%(-0.83)1,346

After-hours

Sep 29, 2026 4:40:30 PM EDT

88.44USD+0.489%(+0.43)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Sep 15, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,811	3,301	219	3,670

SWKS Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

SWKS Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

SWKS Nov 20, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

SWKS Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.86	-14.00%	2	6	09-24	SWKS261120C00130000
125.00 C	1.40	+12.00%	2	4	09-24	SWKS261120C00125000
120.00 C	1.50	-9.09%	1	25	09-24	SWKS261120C00120000
115.00 C	1.74	-34.34%	25	282	09-25	SWKS261120C00115000
110.00 C	2.15	-2.27%	2	90	09-29	SWKS261120C00110000
105.00 C	3.20	-24.53%	3	75	09-28	SWKS261120C00105000
100.00 C	4.50	+5.39%	1	1,043	09-29	SWKS261120C00100000
97.50 C	6.30	+3.28%	1	2	09-21	SWKS261120C00097500
95.00 C	5.53	+6.55%	2	158	09-29	SWKS261120C00095000
92.50 C	6.33	+8.76%	4	71	09-29	SWKS261120C00092500
90.00 C	7.63	+5.10%	2	699	09-29	SWKS261120C00090000
87.50 C	9.70	-5.83%	3	717	09-25	SWKS261120C00087500
85.00 C	10.49	-5.50%	5	129	09-28	SWKS261120C00085000
82.50 C	11.30	-7.76%	4	97	09-29	SWKS261120C00082500
80.00 C	13.45	-5.35%	1	333	09-28	SWKS261120C00080000
77.50 C	15.30	-1.92%	13	320	09-18	SWKS261120C00077500
75.00 C	18.80	+9.30%	3	103	09-23	SWKS261120C00075000
72.50 C	21.30	+8.12%	6	41	09-23	SWKS261120C00072500
70.00 C	20.35	+2.26%	2	124	09-28	SWKS261120C00070000
67.50 C	22.90	+12.25%	24	184	09-18	SWKS261120C00067500
65.00 C	27.50	+11.34%	1	183	09-24	SWKS261120C00065000
62.50 C	27.20	+16.09%	6	109	09-18	SWKS261120C00062500
60.00 C	31.74	+120.42%	7	155	09-11	SWKS261120C00060000
57.50 C	29.00	+198.97%	2	49	09-10	SWKS261120C00057500
55.00 C	15.40	+29.41%	11	103	08-04	SWKS261120C00055000
52.50 C	8.90	0%	14	1	03-19	SWKS261120C00052500
50.00 C	13.00	-21.21%	3	4	07-14	SWKS261120C00050000
47.50 C	0	0%	0			SWKS261120C00047500
45.00 C	0	0%	0			SWKS261120C00045000
42.50 C	0	0%	0			SWKS261120C00042500
40.00 C	33.22	0%	5	5	05-20	SWKS261120C00040000
37.50 C	0	0%	0			SWKS261120C00037500
35.00 C	0	0%	0			SWKS261120C00035000
32.50 C	0	0%	0			SWKS261120C00032500
30.00 C	0	0%	0			SWKS261120C00030000
27.50 C	0	0%	0			SWKS261120C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			SWKS261120P00130000
125.00 P	0	0%	0			SWKS261120P00125000
120.00 P	0	0%	0			SWKS261120P00120000
115.00 P	0	0%	0			SWKS261120P00115000
110.00 P	0	0%	0			SWKS261120P00110000
105.00 P	0	0%	0			SWKS261120P00105000
100.00 P	14.40	-10.00%	8	19	09-23	SWKS261120P00100000
97.50 P	0	0%	0			SWKS261120P00097500
95.00 P	11.00	-12.70%	4	21	09-23	SWKS261120P00095000
92.50 P	10.45	+10.00%	1	11	09-28	SWKS261120P00092500
90.00 P	8.35	-6.91%	4	102	09-29	SWKS261120P00090000
87.50 P	8.10	+7.71%	2	51	09-28	SWKS261120P00087500
85.00 P	6.40	+8.47%	10	15	09-28	SWKS261120P00085000
82.50 P	5.20	-2.26%	2	140	09-24	SWKS261120P00082500
80.00 P	4.50	-3.43%	3	97	09-29	SWKS261120P00080000
77.50 P	3.40	+17.24%	1	63	09-28	SWKS261120P00077500
75.00 P	2.90	-3.33%	6	204	09-29	SWKS261120P00075000
72.50 P	2.30	+12.20%	1	156	09-29	SWKS261120P00072500
70.00 P	1.55	+2.65%	20	57	09-28	SWKS261120P00070000
67.50 P	1.15	0.00%	1	176	09-29	SWKS261120P00067500
65.00 P	0.83	-8.79%	3	149	09-29	SWKS261120P00065000
62.50 P	0.70	-12.50%	3	418	09-24	SWKS261120P00062500
60.00 P	0.45	0.00%	10	319	09-24	SWKS261120P00060000
57.50 P	0.50	-9.09%	2	41	09-17	SWKS261120P00057500
55.00 P	0.15	-25.00%	1	367	09-25	SWKS261120P00055000
52.50 P	0.20	-55.56%	10	719	09-28	SWKS261120P00052500
50.00 P	0.30	+50.00%	1	171	09-24	SWKS261120P00050000
47.50 P	0.10	-50.00%	1	130	09-24	SWKS261120P00047500
45.00 P	0.05	0.00%	1	60	09-23	SWKS261120P00045000
42.50 P	0.08	-46.67%	2	48	09-18	SWKS261120P00042500
40.00 P	0.08	-72.41%	1	16	09-21	SWKS261120P00040000
37.50 P	0.89	-37.32%	1	2	06-26	SWKS261120P00037500
35.00 P	0.35	-61.96%	3	31	08-04	SWKS261120P00035000
32.50 P	1.10	+46.67%	7	123	07-29	SWKS261120P00032500
30.00 P	0.15	-72.73%	3	124	08-04	SWKS261120P00030000
27.50 P	0.35	0.00%	1	59	07-17	SWKS261120P00027500

document.getElementById("kTLBTR").onerror = function(){this.style.display='none';}; .dark-mode .D0KB1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0KB1x{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ

SWKS Nov 20, 2026 Exp. - Open Interest by Strike

SWKS Nov 20, 2026 Exp. - Max Pain @ $70.00

SWKS
Skyworks Solutions Inc
stock NASDAQ