Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

85.49USD-2.896%(-2.55)6,068,455

81.42Bid 85.51Ask 4.09Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

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

After-hours

Sep 30, 2026 4:33:30 PM EDT

85.48USD-0.012%(-0.01)9,541

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
143	1,385	93	1,014

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	2.40	-33.33%	2	20	09-28	SWKS270219C00130000
125.00 C	4.00	+18.34%	7	40	09-18	SWKS270219C00125000
120.00 C	4.90	+6.52%	1	15	09-22	SWKS270219C00120000
115.00 C	5.50	0%	17	17	09-18	SWKS270219C00115000
110.00 C	6.55	-17.09%	2	77	09-24	SWKS270219C00110000
105.00 C	9.10	+54.24%	10	1,013	09-11	SWKS270219C00105000
100.00 C	9.43	+4.78%	4	30	09-21	SWKS270219C00100000
97.50 C	10.70	0%	3	3	09-18	SWKS270219C00097500
95.00 C	10.30	-13.81%	1	73	09-25	SWKS270219C00095000
92.50 C	0	0%	0			SWKS270219C00092500
90.00 C	12.72	-3.27%	5	96	09-28	SWKS270219C00090000
87.50 C	15.71	0%	1	1	09-23	SWKS270219C00087500
85.00 C	14.30	-17.58%	1	53	09-17	SWKS270219C00085000
82.50 C	0	0%	0			SWKS270219C00082500
80.00 C	20.10	+44.40%	1	10	09-11	SWKS270219C00080000
77.50 C	21.15	+179.02%	1	2	09-23	SWKS270219C00077500
75.00 C	16.57	+46.64%	5	8	09-10	SWKS270219C00075000
72.50 C	24.33	+161.61%	1	5	09-23	SWKS270219C00072500
70.00 C	13.80	+17.25%	1	36	09-09	SWKS270219C00070000
67.50 C	9.01	+6.00%	1	1	08-26	SWKS270219C00067500
65.00 C	23.75	+145.35%	1	2	09-11	SWKS270219C00065000
62.50 C	0	0%	0			SWKS270219C00062500
60.00 C	19.00	+9.07%	1	11	09-08	SWKS270219C00060000
57.50 C	0	0%	0			SWKS270219C00057500
55.00 C	14.30	0%	1	1	07-29	SWKS270219C00055000
52.50 C	0	0%	0			SWKS270219C00052500
50.00 C	35.05	0%	4	4	09-10	SWKS270219C00050000
47.50 C	0	0%	0			SWKS270219C00047500
45.00 C	0	0%	0			SWKS270219C00045000
42.50 C	0	0%	0			SWKS270219C00042500
40.00 C	50.60	+114.41%	1	2	09-22	SWKS270219C00040000
37.50 C	53.00	+108.17%	1	2	09-22	SWKS270219C00037500
35.00 C	55.25	+116.67%	1	2	09-22	SWKS270219C00035000
32.50 C	57.65	+110.40%	1	2	09-22	SWKS270219C00032500
30.00 C	29.60	0%	2	2	07-29	SWKS270219C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			SWKS270219P00130000
125.00 P	0	0%	0			SWKS270219P00125000
120.00 P	0	0%	0			SWKS270219P00120000
115.00 P	0	0%	0			SWKS270219P00115000
110.00 P	0	0%	0			SWKS270219P00110000
105.00 P	22.90	0%	15	15	09-29	SWKS270219P00105000
100.00 P	19.20	+6.08%	21	22	09-29	SWKS270219P00100000
97.50 P	17.50	+3.55%	14	24	09-29	SWKS270219P00097500
95.00 P	15.80	+6.04%	3	8	09-18	SWKS270219P00095000
92.50 P	0	0%	0			SWKS270219P00092500
90.00 P	12.80	+4.49%	16	24	09-29	SWKS270219P00090000
87.50 P	0	0%	0			SWKS270219P00087500
85.00 P	0	0%	0			SWKS270219P00085000
82.50 P	8.80	-6.38%	10	31	09-29	SWKS270219P00082500
80.00 P	7.70	+14.93%	21	32	09-29	SWKS270219P00080000
77.50 P	8.53	+1.19%	1	1	09-14	SWKS270219P00077500
75.00 P	6.05	-42.92%	2	3	09-15	SWKS270219P00075000
72.50 P	5.40	-34.94%	3	3	09-16	SWKS270219P00072500
70.00 P	6.50	-14.47%	7	11	09-10	SWKS270219P00070000
67.50 P	4.10	-29.31%	2	15	09-10	SWKS270219P00067500
65.00 P	2.61	-61.62%	1	14	09-23	SWKS270219P00065000
62.50 P	2.50	-41.86%	1	6	09-23	SWKS270219P00062500
60.00 P	1.70	-26.09%	16	46	09-23	SWKS270219P00060000
57.50 P	1.40	-6.67%	5	27	09-23	SWKS270219P00057500
55.00 P	2.04	-47.69%	2	440	09-09	SWKS270219P00055000
52.50 P	0.85	-22.73%	16	34	09-23	SWKS270219P00052500
50.00 P	0.90	0.00%	3	241	09-16	SWKS270219P00050000
47.50 P	0.60	-33.33%	31	58	09-10	SWKS270219P00047500
45.00 P	3.20	-32.20%	2	10	08-03	SWKS270219P00045000
42.50 P	0.55	-81.67%	14	29	09-03	SWKS270219P00042500
40.00 P	1.34	-46.40%	2	5	08-06	SWKS270219P00040000
37.50 P	0	0%	0			SWKS270219P00037500
35.00 P	1.65	0%	1	1	07-22	SWKS270219P00035000
32.50 P	1.50	0%	7	7	07-15	SWKS270219P00032500
30.00 P	0	0%	0			SWKS270219P00030000

document.getElementById("bQ6csz").onerror = function(){this.style.display='none';}; .dark-mode .QNXQ6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNXQ6h{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ