Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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)6,047,267
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Sep 15, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5234,2181372,761


SWKS Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SWKS Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SWKS Dec 18, 2026 Exp. - Max Pain @ $67.50

Puts
Calls


SWKS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.82-31.67%103,34909-29SWKS261218C00135000
130.00 C2.05+17.14%69309-23SWKS261218C00130000
125.00 C1.51-40.78%1026109-29SWKS261218C00125000
120.00 C2.650.00%64909-22SWKS261218C00120000
115.00 C2.84-11.25%3310309-29SWKS261218C00115000
110.00 C3.80-12.84%17909-24SWKS261218C00110000
105.00 C5.25-6.25%52509-22SWKS261218C00105000
100.00 C5.65-19.29%28009-25SWKS261218C00100000
97.50 C00%0SWKS261218C00097500
95.00 C6.83-16.40%55109-29SWKS261218C00095000
92.50 C7.900%4409-28SWKS261218C00092500
90.00 C8.20-11.83%88109-29SWKS261218C00090000
87.50 C11.60+16.00%54309-18SWKS261218C00087500
85.00 C11.10-11.55%216309-29SWKS261218C00085000
82.50 C15.14-3.32%28209-23SWKS261218C00082500
80.00 C15.73-11.38%118009-25SWKS261218C00080000
77.50 C15.80-4.42%33509-29SWKS261218C00077500
75.00 C18.07+48.72%1111709-18SWKS261218C00075000
72.50 C18.70-10.53%110509-25SWKS261218C00072500
70.00 C21.85+12.05%1219009-18SWKS261218C00070000
67.50 C24.93+92.96%1119509-11SWKS261218C00067500
65.00 C26.24+211.64%45009-15SWKS261218C00065000
62.50 C12.40+34.78%214408-11SWKS261218C00062500
60.00 C30.00+20.00%39309-18SWKS261218C00060000
57.50 C33.23+184.02%4609-24SWKS261218C00057500
55.00 C36.55+201.57%310409-11SWKS261218C00055000
52.50 C8.36-6.38%1303-30SWKS261218C00052500
50.00 C35.78+88.22%12909-10SWKS261218C00050000
47.50 C38.13+81.92%121109-10SWKS261218C00047500
45.00 C20.10-33.44%101107-29SWKS261218C00045000
42.50 C19.700%101007-29SWKS261218C00042500
40.00 C21.550%2201-07SWKS261218C00040000
37.50 C46.69+98.60%2205-26SWKS261218C00037500
35.00 C26.80+8.94%4807-30SWKS261218C00035000
32.50 C26.800%3307-29SWKS261218C00032500
30.00 C00%0SWKS261218C00030000
27.50 C00%0SWKS261218C00027500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0SWKS261218P00135000
130.00 P00%0SWKS261218P00130000
125.00 P00%0SWKS261218P00125000
120.00 P00%0SWKS261218P00120000
115.00 P28.86+3.44%61609-17SWKS261218P00115000
110.00 P49.100%2207-29SWKS261218P00110000
105.00 P47.100%3307-29SWKS261218P00105000
100.00 P15.82-60.94%454509-11SWKS261218P00100000
97.50 P14.530%2109-21SWKS261218P00097500
95.00 P35.00+7.43%1207-29SWKS261218P00095000
92.50 P11.75+9.61%2209-28SWKS261218P00092500
90.00 P10.80+3.85%65809-29SWKS261218P00090000
87.50 P8.50-6.59%3809-21SWKS261218P00087500
85.00 P8.47-22.29%14909-15SWKS261218P00085000
82.50 P6.30+8.06%22609-28SWKS261218P00082500
80.00 P6.00+28.48%218709-28SWKS261218P00080000
77.50 P4.50+18.42%11609-28SWKS261218P00077500
75.00 P3.50-7.65%17609-24SWKS261218P00075000
72.50 P3.60+2.86%33209-17SWKS261218P00072500
70.00 P2.19-10.61%111809-23SWKS261218P00070000
67.50 P1.90-29.63%131509-18SWKS261218P00067500
65.00 P1.60-3.03%410709-21SWKS261218P00065000
62.50 P1.22-64.12%130209-17SWKS261218P00062500
60.00 P1.250.00%145809-16SWKS261218P00060000
57.50 P0.50-42.53%127009-23SWKS261218P00057500
55.00 P0.43+22.86%122809-24SWKS261218P00055000
52.50 P0.45-48.86%1217709-10SWKS261218P00052500
50.00 P0.25-16.67%117409-21SWKS261218P00050000
47.50 P0.25-72.22%110909-10SWKS261218P00047500
45.00 P0.25-28.57%12309-10SWKS261218P00045000
42.50 P0.22-66.67%1409-04SWKS261218P00042500
40.00 P0.25-39.02%15509-01SWKS261218P00040000
37.50 P0.11-84.29%3609-08SWKS261218P00037500
35.00 P1.03+28.75%12407-29SWKS261218P00035000
32.50 P1.00+122.22%71307-14SWKS261218P00032500
30.00 P0.19-62.00%22208-07SWKS261218P00030000
27.50 P0.30-23.08%557007-29SWKS261218P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC