Dark

Check out our Level2View

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
130	49	49	115

SWKS Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

SWKS Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

SWKS Jun 17, 2027 Exp. - Max Pain @ $60.00

Puts

Calls

SWKS Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	5.20	+78.69%	1	2	08-07	SWKS270617C00110000
105.00 C	0	0%	0			SWKS270617C00105000
100.00 C	5.74	+10.38%	1	4	08-05	SWKS270617C00100000
95.00 C	5.00	0.00%	2	6	07-30	SWKS270617C00095000
90.00 C	0	0%	0			SWKS270617C00090000
85.00 C	6.60	-5.04%	1	2	07-29	SWKS270617C00085000
80.00 C	10.00	-4.67%	1	5	08-12	SWKS270617C00080000
77.50 C	12.77	-28.38%	1	3	08-10	SWKS270617C00077500
75.00 C	0	0%	0			SWKS270617C00075000
72.50 C	12.85	+27.86%	1	5	08-12	SWKS270617C00072500
70.00 C	14.00	-10.60%	2	22	08-11	SWKS270617C00070000
67.50 C	0	0%	0			SWKS270617C00067500
65.00 C	13.84	+11.97%	2	12	07-28	SWKS270617C00065000
62.50 C	0	0%	0			SWKS270617C00062500
60.00 C	17.00	+16.44%	1	5	08-04	SWKS270617C00060000
57.50 C	0	0%	0			SWKS270617C00057500
55.00 C	22.59	+27.63%	3	54	08-12	SWKS270617C00055000
52.50 C	0	0%	0			SWKS270617C00052500
50.00 C	17.80	0%	10	10	07-29	SWKS270617C00050000
47.50 C	16.50	0%	2	2	07-14	SWKS270617C00047500
45.00 C	23.30	+20.73%	22	22	07-29	SWKS270617C00045000
42.50 C	24.51	+8.69%	11	20	08-04	SWKS270617C00042500
40.00 C	31.00	+40.91%	3	2	08-04	SWKS270617C00040000
37.50 C	0	0%	0			SWKS270617C00037500
35.00 C	25.60	0%	1	1	07-08	SWKS270617C00035000
32.50 C	37.00	+39.62%	1	2	08-04	SWKS270617C00032500
30.00 C	0	0%	0			SWKS270617C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			SWKS270617P00110000
105.00 P	0	0%	0			SWKS270617P00105000
100.00 P	0	0%	0			SWKS270617P00100000
95.00 P	37.10	0%	5	5	07-29	SWKS270617P00095000
90.00 P	32.90	0%	11	11	07-29	SWKS270617P00090000
85.00 P	28.76	0%	20	19	07-29	SWKS270617P00085000
80.00 P	25.30	-7.66%	5	11	07-29	SWKS270617P00080000
77.50 P	0	0%	0			SWKS270617P00077500
75.00 P	16.50	0%	3	3	06-22	SWKS270617P00075000
72.50 P	0	0%	0			SWKS270617P00072500
70.00 P	0	0%	0			SWKS270617P00070000
67.50 P	0	0%	0			SWKS270617P00067500
65.00 P	0	0%	0			SWKS270617P00065000
62.50 P	12.65	-3.44%	1	1	07-28	SWKS270617P00062500
60.00 P	7.89	-7.39%	5	87	08-13	SWKS270617P00060000
57.50 P	7.17	-40.50%	5	7	08-13	SWKS270617P00057500
55.00 P	10.10	-5.61%	1	6	07-23	SWKS270617P00055000
52.50 P	9.50	0%	1	1	07-20	SWKS270617P00052500
50.00 P	5.00	0%	2	2	08-10	SWKS270617P00050000
47.50 P	0	0%	0			SWKS270617P00047500
45.00 P	6.36	+55.12%	2	3	07-08	SWKS270617P00045000
42.50 P	0	0%	0			SWKS270617P00042500
40.00 P	4.60	+64.29%	5	6	07-08	SWKS270617P00040000
37.50 P	0	0%	0			SWKS270617P00037500
35.00 P	2.46	0%	3	2	07-02	SWKS270617P00035000
32.50 P	0	0%	0			SWKS270617P00032500
30.00 P	0	0%	0			SWKS270617P00030000

Share