Dark

Check out our Dark Pool Levels

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

85.49USD-2.896%(-2.55)6,047,149

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 29, 2026 4:40:30 PM EDT

88.44USD+0.489%(+0.43)0

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,625	3,017	1,420	7,820

SWKS Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

SWKS Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SWKS Oct 16, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

SWKS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.04	-66.67%	36	206	09-28	SWKS261016C00125000
120.00 C	0.05	-80.00%	1	28	09-29	SWKS261016C00120000
115.00 C	0.10	-33.33%	1	37	09-29	SWKS261016C00115000
110.00 C	0.20	-50.00%	23	421	09-29	SWKS261016C00110000
105.00 C	0.40	-24.53%	3	212	09-29	SWKS261016C00105000
100.00 C	0.80	-20.00%	10	516	09-29	SWKS261016C00100000
97.50 C	1.10	-29.03%	33	53	09-29	SWKS261016C00097500
95.00 C	2.09	-5.00%	17	314	09-29	SWKS261016C00095000
92.50 C	2.72	-1.09%	4	154	09-29	SWKS261016C00092500
90.00 C	3.15	-11.52%	16	951	09-29	SWKS261016C00090000
87.50 C	4.09	-17.37%	21	125	09-29	SWKS261016C00087500
85.00 C	5.30	-17.83%	2	402	09-28	SWKS261016C00085000
82.50 C	7.90	-5.95%	5	172	09-28	SWKS261016C00082500
80.00 C	9.47	-28.37%	5	208	09-29	SWKS261016C00080000
77.50 C	11.50	-4.96%	6	35	09-29	SWKS261016C00077500
75.00 C	13.63	-5.67%	9	215	09-29	SWKS261016C00075000
72.50 C	17.85	+5.93%	4	73	09-22	SWKS261016C00072500
70.00 C	20.77	+11.07%	2	357	09-23	SWKS261016C00070000
67.50 C	24.08	+26.74%	1	80	09-23	SWKS261016C00067500
65.00 C	22.90	-6.83%	3	68	09-28	SWKS261016C00065000
62.50 C	27.10	+47.85%	10	14	09-15	SWKS261016C00062500
60.00 C	0	0%	0			SWKS261016C00060000
55.00 C	0	0%	0			SWKS261016C00055000
50.00 C	39.42	0%	1	1	09-18	SWKS261016C00050000
47.50 C	0	0%	0			SWKS261016C00047500
45.00 C	0	0%	0			SWKS261016C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	36.25	+6.12%	6	5	09-18	SWKS261016P00125000
120.00 P	32.50	0%	3	3	09-15	SWKS261016P00120000
115.00 P	0	0%	0			SWKS261016P00115000
110.00 P	21.60	-12.90%	1	2	09-22	SWKS261016P00110000
105.00 P	16.30	+7.24%	2	106	09-18	SWKS261016P00105000
100.00 P	12.60	-21.74%	36	43	09-18	SWKS261016P00100000
97.50 P	11.00	+25.00%	1	1	09-28	SWKS261016P00097500
95.00 P	9.14	+1.56%	2	58	09-28	SWKS261016P00095000
92.50 P	6.90	-4.83%	50	121	09-28	SWKS261016P00092500
90.00 P	6.30	+11.70%	36	859	09-29	SWKS261016P00090000
87.50 P	4.50	+4.65%	6	222	09-29	SWKS261016P00087500
85.00 P	3.00	+5.26%	12	1,758	09-29	SWKS261016P00085000
82.50 P	2.32	-1.28%	2	166	09-29	SWKS261016P00082500
80.00 P	1.35	-3.57%	42	4,159	09-29	SWKS261016P00080000
77.50 P	0.90	-7.22%	8	198	09-28	SWKS261016P00077500
75.00 P	0.65	+4.84%	25	214	09-29	SWKS261016P00075000
72.50 P	0.26	-31.58%	1	86	09-29	SWKS261016P00072500
70.00 P	0.20	-31.03%	3	304	09-29	SWKS261016P00070000
67.50 P	0.20	0.00%	1	188	09-22	SWKS261016P00067500
65.00 P	0.10	0.00%	1	108	09-25	SWKS261016P00065000
62.50 P	0.15	+275.00%	2	364	09-24	SWKS261016P00062500
60.00 P	0.05	-66.67%	250	132	09-17	SWKS261016P00060000
55.00 P	0.07	+40.00%	1	70	09-21	SWKS261016P00055000
50.00 P	0.03	-75.00%	1	14	09-14	SWKS261016P00050000
47.50 P	0.29	0%	2	2	08-25	SWKS261016P00047500
45.00 P	0.05	-50.00%	3	57	09-15	SWKS261016P00045000

Share