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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
673	4,933	327	2,245

SWKS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

SWKS Dec 18, 2026 Exp. - Max Pain @ $67.50

Puts

Calls

SWKS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.40	+14.29%	2	3,591	08-13	SWKS261218C00135000
130.00 C	0.50	-16.67%	22	33	08-06	SWKS261218C00130000
125.00 C	0.70	-80.66%	251	258	08-05	SWKS261218C00125000
120.00 C	0.80	-27.27%	1	40	07-28	SWKS261218C00120000
115.00 C	3.70	-13.95%	18	32	06-23	SWKS261218C00115000
110.00 C	1.25	-57.91%	1	14	07-15	SWKS261218C00110000
105.00 C	1.81	-54.75%	2	11	08-07	SWKS261218C00105000
100.00 C	2.20	-4.35%	1	31	08-10	SWKS261218C00100000
95.00 C	2.55	+9.44%	9	30	08-05	SWKS261218C00095000
90.00 C	4.00	+9.59%	1	31	08-10	SWKS261218C00090000
87.50 C	2.87	-15.59%	2	21	07-14	SWKS261218C00087500
85.00 C	4.70	+11.90%	3	174	08-07	SWKS261218C00085000
82.50 C	4.90	-5.77%	1	73	08-11	SWKS261218C00082500
80.00 C	4.80	-9.94%	2	174	08-12	SWKS261218C00080000
77.50 C	6.50	+4.84%	2	29	08-10	SWKS261218C00077500
75.00 C	6.40	-16.88%	2	108	08-12	SWKS261218C00075000
72.50 C	8.28	+10.99%	1	98	08-13	SWKS261218C00072500
70.00 C	9.20	-7.07%	6	185	08-12	SWKS261218C00070000
67.50 C	9.68	-1.22%	16	199	08-12	SWKS261218C00067500
65.00 C	9.49	+15.73%	1	46	08-04	SWKS261218C00065000
62.50 C	12.40	+34.78%	2	144	08-11	SWKS261218C00062500
60.00 C	12.20	+17.31%	22	94	08-06	SWKS261218C00060000
57.50 C	11.70	+28.57%	2	7	07-27	SWKS261218C00057500
55.00 C	12.12	-0.41%	211	107	07-29	SWKS261218C00055000
52.50 C	8.36	-6.38%	1	3	03-30	SWKS261218C00052500
50.00 C	21.90	+47.97%	1	15	08-11	SWKS261218C00050000
47.50 C	23.90	+28.84%	1	22	08-11	SWKS261218C00047500
45.00 C	20.10	-33.44%	10	11	07-29	SWKS261218C00045000
42.50 C	19.70	0%	10	10	07-29	SWKS261218C00042500
40.00 C	21.55	0%	2	2	01-07	SWKS261218C00040000
37.50 C	46.69	+98.60%	2	2	05-26	SWKS261218C00037500
35.00 C	26.80	+8.94%	4	8	07-30	SWKS261218C00035000
32.50 C	26.80	0%	3	3	07-29	SWKS261218C00032500
30.00 C	0	0%	0			SWKS261218C00030000
27.50 C	0	0%	0			SWKS261218C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			SWKS261218P00135000
130.00 P	0	0%	0			SWKS261218P00130000
125.00 P	0	0%	0			SWKS261218P00125000
120.00 P	0	0%	0			SWKS261218P00120000
115.00 P	54.00	0%	2	2	07-29	SWKS261218P00115000
110.00 P	49.10	0%	2	2	07-29	SWKS261218P00110000
105.00 P	47.10	0%	3	3	07-29	SWKS261218P00105000
100.00 P	40.50	0%	1	1	07-29	SWKS261218P00100000
95.00 P	35.00	+7.43%	1	2	07-29	SWKS261218P00095000
90.00 P	24.00	0%	20	18	06-23	SWKS261218P00090000
87.50 P	0	0%	0			SWKS261218P00087500
85.00 P	21.90	0%	40	40	06-24	SWKS261218P00085000
82.50 P	19.62	+19.63%	15	37	08-06	SWKS261218P00082500
80.00 P	24.90	+34.59%	1	57	07-17	SWKS261218P00080000
77.50 P	15.52	-18.32%	2	5	05-05	SWKS261218P00077500
75.00 P	17.10	+6.88%	29	32	07-29	SWKS261218P00075000
72.50 P	15.60	+7.59%	9	17	07-29	SWKS261218P00072500
70.00 P	14.40	+10.77%	5	111	07-29	SWKS261218P00070000
67.50 P	7.80	-15.22%	1	303	08-07	SWKS261218P00067500
65.00 P	7.70	-41.44%	1	61	08-07	SWKS261218P00065000
62.50 P	5.40	-50.64%	1	291	08-11	SWKS261218P00062500
60.00 P	4.60	+2.22%	2	453	08-12	SWKS261218P00060000
57.50 P	3.20	-20.00%	2	289	08-13	SWKS261218P00057500
55.00 P	3.70	-30.19%	2	239	08-06	SWKS261218P00055000
52.50 P	3.20	-52.24%	4	184	08-05	SWKS261218P00052500
50.00 P	2.37	-8.85%	15	172	08-06	SWKS261218P00050000
47.50 P	1.30	-13.33%	1	39	08-12	SWKS261218P00047500
45.00 P	1.90	-51.28%	2	24	08-04	SWKS261218P00045000
42.50 P	1.65	-45.00%	1	3	07-30	SWKS261218P00042500
40.00 P	0.59	-15.71%	30	55	08-10	SWKS261218P00040000
37.50 P	0.70	-73.58%	1	3	06-04	SWKS261218P00037500
35.00 P	1.03	+28.75%	1	24	07-29	SWKS261218P00035000
32.50 P	1.00	+122.22%	7	13	07-14	SWKS261218P00032500
30.00 P	0.19	-62.00%	2	22	08-07	SWKS261218P00030000
27.50 P	0.30	-23.08%	55	70	07-29	SWKS261218P00027500

document.getElementById("Flb9JF").onerror = function(){this.style.display='none';}; .dark-mode .mLr5bX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mLr5bX{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ

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

SWKS Dec 18, 2026 Exp. - Max Pain @ $67.50

SWKS
Skyworks Solutions Inc
stock NASDAQ