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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,162	6,581	6,070	11,407

SWKS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SWKS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SWKS Jan 15, 2027 Exp. - Max Pain @ $72.50

Puts

Calls

SWKS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	0.40	-29.82%	1	173	08-04	SWKS270115C00145000
140.00 C	0.90	-47.06%	20	48	07-08	SWKS270115C00140000
135.00 C	0.40	-33.33%	12	58	07-30	SWKS270115C00135000
130.00 C	0.80	-4.76%	2	71	08-04	SWKS270115C00130000
125.00 C	0.95	-72.06%	2	19	08-04	SWKS270115C00125000
120.00 C	1.18	-1.67%	40	78	08-11	SWKS270115C00120000
115.00 C	1.40	+66.67%	1	52	08-11	SWKS270115C00115000
110.00 C	2.10	+13.51%	5	521	08-07	SWKS270115C00110000
105.00 C	1.80	-23.40%	3	76	08-12	SWKS270115C00105000
100.00 C	2.70	+35.00%	17	464	08-04	SWKS270115C00100000
97.50 C	3.20	+6.67%	7	22	08-10	SWKS270115C00097500
95.00 C	2.75	-16.67%	6	54	08-11	SWKS270115C00095000
92.50 C	3.80	-7.32%	3	101	08-12	SWKS270115C00092500
90.00 C	4.40	+7.32%	1	431	08-10	SWKS270115C00090000
87.50 C	4.80	+17.07%	1	315	08-13	SWKS270115C00087500
85.00 C	5.20	+7.00%	4	1,015	08-07	SWKS270115C00085000
82.50 C	5.50	+38.89%	7	96	08-04	SWKS270115C00082500
80.00 C	6.60	-2.51%	12	514	08-10	SWKS270115C00080000
77.50 C	6.70	+34.00%	5	570	08-04	SWKS270115C00077500
75.00 C	7.80	+4.00%	1	562	08-12	SWKS270115C00075000
72.50 C	8.30	+15.28%	21	411	08-04	SWKS270115C00072500
70.00 C	9.60	+2.45%	1	930	08-06	SWKS270115C00070000
67.50 C	10.64	+42.82%	1	564	08-04	SWKS270115C00067500
65.00 C	11.00	+32.37%	4	225	08-04	SWKS270115C00065000
62.50 C	9.70	-10.19%	5	32	07-29	SWKS270115C00062500
60.00 C	15.28	+9.22%	2	64	08-11	SWKS270115C00060000
57.50 C	16.00	+3.36%	1	11	08-05	SWKS270115C00057500
55.00 C	13.50	-45.43%	38	41	07-29	SWKS270115C00055000
52.50 C	14.70	-41.20%	14	16	07-29	SWKS270115C00052500
50.00 C	21.40	+1.90%	10	72	08-11	SWKS270115C00050000
47.50 C	24.70	+20.25%	1	1	08-13	SWKS270115C00047500
45.00 C	19.50	-40.91%	2	16	07-29	SWKS270115C00045000
42.50 C	19.70	-13.22%	5	65	08-03	SWKS270115C00042500
40.00 C	35.22	-11.11%	5	18	06-05	SWKS270115C00040000
37.50 C	24.00	+2.96%	10	12	07-29	SWKS270115C00037500
35.00 C	25.60	-7.91%	7	9	07-29	SWKS270115C00035000
32.50 C	31.00	+23.26%	1	6	07-29	SWKS270115C00032500
30.00 C	30.50	+1.33%	2	2	07-29	SWKS270115C00030000
27.50 C	33.80	-37.65%	5	8	07-29	SWKS270115C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			SWKS270115P00145000
140.00 P	66.67	0%	5	0	06-09	SWKS270115P00140000
135.00 P	47.00	0%	1	1	12-10	SWKS270115P00135000
130.00 P	0	0%	0			SWKS270115P00130000
125.00 P	0	0%	0			SWKS270115P00125000
120.00 P	45.83	-18.42%	1	1	09-11	SWKS270115P00120000
115.00 P	54.20	+16.76%	2	2	07-29	SWKS270115P00115000
110.00 P	48.60	-1.80%	5	12	07-29	SWKS270115P00110000
105.00 P	44.79	+0.88%	2	23	07-21	SWKS270115P00105000
100.00 P	27.05	-42.02%	5	22	05-22	SWKS270115P00100000
97.50 P	29.57	+5.23%	1	7	07-17	SWKS270115P00097500
95.00 P	40.60	+18.02%	2	99	04-07	SWKS270115P00095000
92.50 P	21.80	-13.32%	2	8	10-03	SWKS270115P00092500
90.00 P	36.10	+71.09%	1	125	07-16	SWKS270115P00090000
87.50 P	33.80	+86.74%	2	47	07-16	SWKS270115P00087500
85.00 P	31.60	+44.95%	4	246	07-16	SWKS270115P00085000
82.50 P	25.70	-12.59%	4	19	07-29	SWKS270115P00082500
80.00 P	16.37	-8.55%	22	53	08-10	SWKS270115P00080000
77.50 P	25.10	+49.40%	1	27	07-16	SWKS270115P00077500
75.00 P	14.40	-19.10%	4	56	08-06	SWKS270115P00075000
72.50 P	12.07	-28.58%	5	4,486	08-07	SWKS270115P00072500
70.00 P	14.10	+25.89%	10	836	07-29	SWKS270115P00070000
67.50 P	9.70	-22.40%	4	91	08-06	SWKS270115P00067500
65.00 P	7.23	-14.44%	1	93	08-12	SWKS270115P00065000
62.50 P	5.70	-9.52%	1	68	08-13	SWKS270115P00062500
60.00 P	4.50	-12.62%	12	2,165	08-13	SWKS270115P00060000
57.50 P	4.10	-6.82%	2	487	08-11	SWKS270115P00057500
55.00 P	4.60	-18.58%	5	3,963	08-05	SWKS270115P00055000
52.50 P	2.50	-10.71%	1	80	08-13	SWKS270115P00052500
50.00 P	2.00	-9.09%	1	353	08-13	SWKS270115P00050000
47.50 P	1.55	-8.82%	1	3,265	08-13	SWKS270115P00047500
45.00 P	1.32	+0.76%	1	295	08-13	SWKS270115P00045000
42.50 P	1.40	-12.50%	1	221	08-05	SWKS270115P00042500
40.00 P	2.15	-25.61%	20	86	07-22	SWKS270115P00040000
37.50 P	2.05	+5.13%	70	101	07-08	SWKS270115P00037500
35.00 P	0.40	-18.37%	2	38	08-13	SWKS270115P00035000
32.50 P	0.94	+44.62%	1	29	07-29	SWKS270115P00032500
30.00 P	0.30	-57.14%	24	36	08-05	SWKS270115P00030000
27.50 P	0.13	-76.36%	3	36	08-10	SWKS270115P00027500

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

SWKS Jan 15, 2027 Exp. - Open Interest by Strike

SWKS Jan 15, 2027 Exp. - Max Pain @ $72.50

SWKS
Skyworks Solutions Inc
stock NASDAQ