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

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Sep 15, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
391	251	33	472

SWKS Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

SWKS Dec 17, 2027 Exp. - Max Pain @ $65.00

Puts

Calls

SWKS Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	9.50	-9.52%	1	19	09-16	SWKS271217C00135000
130.00 C	8.30	+112.82%	2	10	09-10	SWKS271217C00130000
125.00 C	12.10	+18.05%	1	4	09-15	SWKS271217C00125000
120.00 C	10.40	+121.28%	1	7	09-10	SWKS271217C00120000
115.00 C	14.40	+121.54%	1	51	09-11	SWKS271217C00115000
110.00 C	16.70	+3.41%	1	26	09-21	SWKS271217C00110000
105.00 C	5.85	-2.50%	2	5	07-17	SWKS271217C00105000
100.00 C	19.35	+20.94%	6	26	09-22	SWKS271217C00100000
97.50 C	0	0%	0			SWKS271217C00097500
95.00 C	21.05	+123.94%	1	44	09-11	SWKS271217C00095000
92.50 C	22.00	0%	10	10	09-22	SWKS271217C00092500
90.00 C	23.30	-0.43%	1	26	09-15	SWKS271217C00090000
87.50 C	15.21	+130.45%	1	23	05-22	SWKS271217C00087500
85.00 C	23.62	-0.88%	15	93	09-16	SWKS271217C00085000
82.50 C	12.81	+6.75%	1	30	05-19	SWKS271217C00082500
80.00 C	28.50	+9.62%	2	59	09-17	SWKS271217C00080000
77.50 C	29.02	+16.08%	2	12	09-11	SWKS271217C00077500
75.00 C	28.93	+114.30%	5	40	09-15	SWKS271217C00075000
72.50 C	20.50	+137.82%	2	3	09-09	SWKS271217C00072500
70.00 C	34.33	+22.61%	3	27	09-11	SWKS271217C00070000
67.50 C	21.08	+43.50%	1	7	06-25	SWKS271217C00067500
65.00 C	18.40	+10.84%	10	14	08-27	SWKS271217C00065000
62.50 C	27.11	+116.88%	1	14	06-05	SWKS271217C00062500
60.00 C	34.50	+119.33%	1	3	09-10	SWKS271217C00060000
57.50 C	23.40	+101.38%	5	7	08-19	SWKS271217C00057500
55.00 C	24.70	+109.32%	5	6	08-19	SWKS271217C00055000
52.50 C	12.70	0%	14	0	03-19	SWKS271217C00052500
50.00 C	19.60	-35.10%	5	9	07-29	SWKS271217C00050000
47.50 C	49.50	+5.32%	5	5	09-23	SWKS271217C00047500
45.00 C	48.70	+52.66%	1	8	09-21	SWKS271217C00045000
42.50 C	24.20	-5.10%	20	21	07-29	SWKS271217C00042500
40.00 C	39.70	+7.33%	5	7	06-22	SWKS271217C00040000
37.50 C	26.00	-20.00%	1	1	07-29	SWKS271217C00037500
35.00 C	28.11	+1.12%	1	5	07-29	SWKS271217C00035000
32.50 C	39.60	0%	5	5	08-19	SWKS271217C00032500
30.00 C	31.80	0%	1	1	07-29	SWKS271217C00030000
27.50 C	43.80	+27.33%	5	14	08-19	SWKS271217C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			SWKS271217P00135000
130.00 P	0	0%	0			SWKS271217P00130000
125.00 P	0	0%	0			SWKS271217P00125000
120.00 P	0	0%	0			SWKS271217P00120000
115.00 P	41.10	0%	1	1	07-10	SWKS271217P00115000
110.00 P	33.81	-13.31%	2	3	09-10	SWKS271217P00110000
105.00 P	36.17	+8.46%	3	4	09-04	SWKS271217P00105000
100.00 P	28.73	+17.36%	2	6	09-14	SWKS271217P00100000
97.50 P	0	0%	0			SWKS271217P00097500
95.00 P	23.50	-29.32%	2	12	09-15	SWKS271217P00095000
92.50 P	0	0%	0			SWKS271217P00092500
90.00 P	20.14	-30.55%	2	1	09-14	SWKS271217P00090000
87.50 P	27.55	+1.66%	1	6	08-31	SWKS271217P00087500
85.00 P	25.62	-13.45%	2	6	08-31	SWKS271217P00085000
82.50 P	23.85	+1.06%	1	11	08-31	SWKS271217P00082500
80.00 P	14.15	+8.85%	1	12	09-28	SWKS271217P00080000
77.50 P	20.80	+10.64%	2	3	05-15	SWKS271217P00077500
75.00 P	20.97	+1.40%	2	10	12-26	SWKS271217P00075000
72.50 P	10.70	-13.36%	5	13	09-15	SWKS271217P00072500
70.00 P	15.40	-11.75%	1	4	08-18	SWKS271217P00070000
67.50 P	9.40	-16.44%	1	17	09-16	SWKS271217P00067500
65.00 P	10.50	-34.78%	2	47	09-04	SWKS271217P00065000
62.50 P	9.60	+5.15%	4	82	09-09	SWKS271217P00062500
60.00 P	6.80	-56.83%	1	88	09-10	SWKS271217P00060000
57.50 P	6.80	-6.08%	1	19	09-09	SWKS271217P00057500
55.00 P	8.90	+14.84%	1	3	05-14	SWKS271217P00055000
52.50 P	9.00	0%	46	46	08-06	SWKS271217P00052500
50.00 P	3.20	-31.91%	2	22	09-25	SWKS271217P00050000
47.50 P	9.67	+0.73%	1	10	07-15	SWKS271217P00047500
45.00 P	7.00	+37.25%	1	5	07-02	SWKS271217P00045000
42.50 P	6.50	+71.05%	1	15	07-21	SWKS271217P00042500
40.00 P	1.75	-71.77%	2	12	09-10	SWKS271217P00040000
37.50 P	2.95	-45.17%	1	28	05-11	SWKS271217P00037500
35.00 P	0.95	-79.35%	2	9	09-18	SWKS271217P00035000
32.50 P	0.75	-21.05%	2	8	09-18	SWKS271217P00032500
30.00 P	0	0%	0			SWKS271217P00030000
27.50 P	0.90	0%	2	2	09-10	SWKS271217P00027500

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

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

SWKS Dec 17, 2027 Exp. - Max Pain @ $65.00

SWKS
Skyworks Solutions Inc
stock NASDAQ