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

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
265	457	94	325

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	2.25	-0.88%	4	13	08-05	SWKS270319C00120000
115.00 C	7.60	0%	2	0	06-03	SWKS270319C00115000
110.00 C	1.95	-40.91%	1	37	07-16	SWKS270319C00110000
105.00 C	2.30	-13.21%	1	24	08-03	SWKS270319C00105000
100.00 C	4.10	+32.26%	2	70	08-05	SWKS270319C00100000
95.00 C	4.50	-42.31%	5	26	07-22	SWKS270319C00095000
90.00 C	4.30	-17.31%	9	112	07-24	SWKS270319C00090000
87.50 C	5.60	+47.37%	20	19	07-22	SWKS270319C00087500
85.00 C	6.00	+38.57%	4	32	07-22	SWKS270319C00085000
82.50 C	0	0%	0			SWKS270319C00082500
80.00 C	8.20	-8.89%	20	47	08-11	SWKS270319C00080000
77.50 C	6.00	-66.39%	2	4	07-14	SWKS270319C00077500
75.00 C	8.00	+27.19%	3	15	07-28	SWKS270319C00075000
72.50 C	8.65	-31.51%	4	34	07-21	SWKS270319C00072500
70.00 C	12.30	-1.60%	7	24	08-11	SWKS270319C00070000
67.50 C	12.30	-4.58%	32	37	08-12	SWKS270319C00067500
65.00 C	13.60	+28.30%	1	19	08-05	SWKS270319C00065000
62.50 C	14.00	0%	1	0	07-02	SWKS270319C00062500
60.00 C	12.40	+25.76%	1	41	07-29	SWKS270319C00060000
57.50 C	14.23	+34.50%	51	48	07-29	SWKS270319C00057500
55.00 C	15.50	-37.25%	29	35	07-29	SWKS270319C00055000
52.50 C	10.03	0%	10	0	03-19	SWKS270319C00052500
50.00 C	21.41	+29.76%	1	10	08-04	SWKS270319C00050000
47.50 C	29.55	-14.35%	2	2	06-05	SWKS270319C00047500
45.00 C	21.85	-27.05%	10	12	07-29	SWKS270319C00045000
42.50 C	23.73	-16.41%	11	7	07-29	SWKS270319C00042500
40.00 C	26.08	-13.38%	2	17	07-06	SWKS270319C00040000
37.50 C	24.50	0%	1	1	07-29	SWKS270319C00037500
35.00 C	26.30	0%	31	31	07-29	SWKS270319C00035000
32.50 C	27.90	0%	3	3	07-29	SWKS270319C00032500
30.00 C	30.10	0%	1	1	07-29	SWKS270319C00030000
27.50 C	32.40	0%	1	1	07-29	SWKS270319C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			SWKS270319P00120000
115.00 P	0	0%	0			SWKS270319P00115000
110.00 P	0	0%	0			SWKS270319P00110000
105.00 P	0	0%	0			SWKS270319P00105000
100.00 P	40.70	0%	1	1	07-29	SWKS270319P00100000
95.00 P	0	0%	0			SWKS270319P00095000
90.00 P	31.20	-15.22%	3	6	07-29	SWKS270319P00090000
87.50 P	34.60	+61.68%	30	9	07-16	SWKS270319P00087500
85.00 P	32.40	+61.19%	28	28	07-16	SWKS270319P00085000
82.50 P	30.20	+65.03%	8	2	07-16	SWKS270319P00082500
80.00 P	28.30	+52.97%	4	7	07-16	SWKS270319P00080000
77.50 P	26.20	+56.89%	3	2	07-16	SWKS270319P00077500
75.00 P	24.20	+62.42%	2	5	07-16	SWKS270319P00075000
72.50 P	22.10	+61.31%	2	2	07-16	SWKS270319P00072500
70.00 P	15.38	-23.86%	7	32	07-31	SWKS270319P00070000
67.50 P	11.52	-17.71%	2	9	08-06	SWKS270319P00067500
65.00 P	12.45	-25.45%	20	24	07-31	SWKS270319P00065000
62.50 P	8.04	-17.11%	2	11	08-07	SWKS270319P00062500
60.00 P	8.03	-25.99%	4	42	08-05	SWKS270319P00060000
57.50 P	10.00	+26.90%	2	2	07-29	SWKS270319P00057500
55.00 P	4.60	-9.80%	14	47	08-13	SWKS270319P00055000
52.50 P	6.67	-6.06%	41	49	07-29	SWKS270319P00052500
50.00 P	3.60	0%	15	15	06-08	SWKS270319P00050000
47.50 P	4.53	-22.43%	1	1	04-29	SWKS270319P00047500
45.00 P	2.52	-10.00%	1	2	08-07	SWKS270319P00045000
42.50 P	2.70	-28.95%	1	1	04-30	SWKS270319P00042500
40.00 P	2.35	-39.74%	20	70	07-31	SWKS270319P00040000
37.50 P	1.15	0%	5	5	05-28	SWKS270319P00037500
35.00 P	0.90	-64.98%	11	13	05-28	SWKS270319P00035000
32.50 P	1.75	+54.87%	8	21	07-15	SWKS270319P00032500
30.00 P	0.55	0%	1	1	05-28	SWKS270319P00030000
27.50 P	0.65	+44.44%	1	12	06-25	SWKS270319P00027500

document.getElementById("djRZhh").onerror = function(){this.style.display='none';}; .dark-mode .GqRK16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqRK16{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ