Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

85.49USD-2.896%(-2.55)6,047,267

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 4:29:30 PM EDT

85.48USD-0.012%(-0.01)618

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,138	1,358	56	739

SWKS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SWKS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SWKS Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

SWKS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	11.50	-1.37%	1	359	09-25	SWKS280121C00135000
130.00 C	13.45	+11.62%	1	401	09-23	SWKS280121C00130000
125.00 C	15.10	+18.43%	1	22	09-23	SWKS280121C00125000
120.00 C	8.00	+86.05%	1	30	09-10	SWKS280121C00120000
115.00 C	15.51	-1.84%	1	80	09-25	SWKS280121C00115000
110.00 C	17.50	-4.89%	19	77	09-28	SWKS280121C00110000
105.00 C	20.30	+4.10%	2	22	09-23	SWKS280121C00105000
100.00 C	21.80	+3.81%	1	66	09-23	SWKS280121C00100000
97.50 C	0	0%	0			SWKS280121C00097500
95.00 C	9.55	-37.54%	1	3	07-06	SWKS280121C00095000
92.50 C	0	0%	0			SWKS280121C00092500
90.00 C	24.80	+1.22%	1	283	09-23	SWKS280121C00090000
87.50 C	4.90	-24.50%	7	15	04-08	SWKS280121C00087500
85.00 C	24.68	+83.63%	1	19	09-15	SWKS280121C00085000
82.50 C	11.48	-8.89%	11	81	08-26	SWKS280121C00082500
80.00 C	27.25	+4.81%	2	99	09-17	SWKS280121C00080000
77.50 C	27.80	-8.25%	8	460	09-25	SWKS280121C00077500
75.00 C	15.56	+5.85%	20	65	08-21	SWKS280121C00075000
72.50 C	33.40	+1.21%	45	541	09-24	SWKS280121C00072500
70.00 C	16.35	-6.46%	3	27	08-21	SWKS280121C00070000
67.50 C	18.62	+18.67%	3	14	08-21	SWKS280121C00067500
65.00 C	31.00	+34.78%	3	146	09-10	SWKS280121C00065000
62.50 C	21.92	+67.20%	3	92	08-17	SWKS280121C00062500
60.00 C	39.98	+6.61%	1	26	09-23	SWKS280121C00060000
57.50 C	22.40	+1.82%	1	6	08-31	SWKS280121C00057500
55.00 C	42.50	+80.08%	2	42	09-15	SWKS280121C00055000
52.50 C	25.00	+0.81%	1	26	08-31	SWKS280121C00052500
50.00 C	49.50	+6.45%	5	22	09-23	SWKS280121C00050000
47.50 C	20.90	+7.18%	2	4	04-24	SWKS280121C00047500
45.00 C	50.00	+2.56%	5	14	09-15	SWKS280121C00045000
42.50 C	25.20	0%	14	7	07-29	SWKS280121C00042500
40.00 C	48.50	+51.56%	2	18	09-10	SWKS280121C00040000
37.50 C	37.40	+34.05%	2	28	09-03	SWKS280121C00037500
35.00 C	37.00	-3.90%	9	1,206	08-27	SWKS280121C00035000
32.50 C	33.89	-24.45%	13	20	07-29	SWKS280121C00032500
30.00 C	62.00	+39.80%	2	21	09-15	SWKS280121C00030000
27.50 C	63.87	+40.07%	214	154	09-22	SWKS280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	72.61	0%	1	1	11-19	SWKS280121P00135000
130.00 P	0	0%	0			SWKS280121P00130000
125.00 P	0	0%	0			SWKS280121P00125000
120.00 P	0	0%	0			SWKS280121P00120000
115.00 P	0	0%	0			SWKS280121P00115000
110.00 P	43.75	0%	5	5	05-20	SWKS280121P00110000
105.00 P	48.10	+7.65%	7	10	07-29	SWKS280121P00105000
100.00 P	32.05	-17.82%	5	26	05-22	SWKS280121P00100000
97.50 P	0	0%	0			SWKS280121P00097500
95.00 P	25.90	0%	5	5	09-10	SWKS280121P00095000
92.50 P	0	0%	0			SWKS280121P00092500
90.00 P	28.35	-21.03%	1	7	09-02	SWKS280121P00090000
87.50 P	35.75	0%	2	2	03-17	SWKS280121P00087500
85.00 P	19.37	-25.10%	1	4	09-10	SWKS280121P00085000
82.50 P	24.66	0%	3	3	08-21	SWKS280121P00082500
80.00 P	16.89	+18.94%	1	6	09-14	SWKS280121P00080000
77.50 P	16.75	-38.62%	1	7	09-08	SWKS280121P00077500
75.00 P	11.80	-38.22%	1	52	09-17	SWKS280121P00075000
72.50 P	18.00	-8.49%	22	8	08-21	SWKS280121P00072500
70.00 P	10.50	+11.70%	1	15	09-15	SWKS280121P00070000
67.50 P	11.30	-24.62%	1	21	09-09	SWKS280121P00067500
65.00 P	7.90	+0.51%	1	15	09-28	SWKS280121P00065000
62.50 P	12.40	+2.82%	20	27	08-21	SWKS280121P00062500
60.00 P	5.90	-11.54%	56	218	09-11	SWKS280121P00060000
57.50 P	5.05	-65.29%	1	3	09-11	SWKS280121P00057500
55.00 P	6.15	-0.16%	1	52	09-09	SWKS280121P00055000
52.50 P	5.06	-6.30%	1	2	09-14	SWKS280121P00052500
50.00 P	4.00	+11.11%	10	214	09-29	SWKS280121P00050000
47.50 P	3.50	-49.28%	1	2	09-14	SWKS280121P00047500
45.00 P	2.79	-60.70%	1	6	09-15	SWKS280121P00045000
42.50 P	5.06	+5.42%	1	1	05-06	SWKS280121P00042500
40.00 P	3.70	-38.33%	1	5	08-12	SWKS280121P00040000
37.50 P	2.75	-50.27%	1	44	08-24	SWKS280121P00037500
35.00 P	1.15	0.00%	1	14	09-21	SWKS280121P00035000
32.50 P	3.40	0%	2	2	01-07	SWKS280121P00032500
30.00 P	1.95	+11.43%	1	14	06-01	SWKS280121P00030000
27.50 P	0.40	-69.23%	2	4	09-22	SWKS280121P00027500

document.getElementById("RzD6xd").onerror = function(){this.style.display='none';}; .dark-mode .ScGlHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScGlHQ{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ

SWKS Jan 21, 2028 Exp. - Open Interest by Strike

SWKS Jan 21, 2028 Exp. - Max Pain @ $35.00

SWKS
Skyworks Solutions Inc
stock NASDAQ