Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 4:26:30 PM EDT
85.50USD+0.012%(+0.01)118
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34519225393


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 @ $77.50

Puts
Calls


SWKS Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0SWKS270617C00130000
125.00 C7.800%5509-22SWKS270617C00125000
120.00 C8.500.00%101009-25SWKS270617C00120000
115.00 C9.80-8.92%1209-18SWKS270617C00115000
110.00 C9.80+36.11%42009-16SWKS270617C00110000
105.00 C11.40+35.71%3709-16SWKS270617C00105000
100.00 C13.84+45.68%87209-15SWKS270617C00100000
97.50 C00%0SWKS270617C00097500
95.00 C15.80-0.38%41809-18SWKS270617C00095000
92.50 C00%0SWKS270617C00092500
90.00 C15.97+30.90%15809-15SWKS270617C00090000
87.50 C00%0SWKS270617C00087500
85.00 C16.68+71.96%55609-10SWKS270617C00085000
82.50 C00%0SWKS270617C00082500
80.00 C22.57+9.56%11509-21SWKS270617C00080000
77.50 C13.26+4.41%310609-09SWKS270617C00077500
75.00 C23.91+44.82%1409-16SWKS270617C00075000
72.50 C24.85+93.69%1809-17SWKS270617C00072500
70.00 C22.20+31.36%22409-14SWKS270617C00070000
67.50 C00%0SWKS270617C00067500
65.00 C28.15+22.39%21009-11SWKS270617C00065000
62.50 C17.430%2209-02SWKS270617C00062500
60.00 C17.00+16.44%1508-04SWKS270617C00060000
57.50 C00%0SWKS270617C00057500
55.00 C36.60+62.02%35409-15SWKS270617C00055000
52.50 C00%0SWKS270617C00052500
50.00 C17.800%101007-29SWKS270617C00050000
47.50 C16.500%2207-14SWKS270617C00047500
45.00 C23.30+20.73%222207-29SWKS270617C00045000
42.50 C24.51+8.69%112008-04SWKS270617C00042500
40.00 C31.00+40.91%3208-04SWKS270617C00040000
37.50 C00%0SWKS270617C00037500
35.00 C53.63+109.49%2209-15SWKS270617C00035000
32.50 C55.98+51.30%2309-15SWKS270617C00032500
30.00 C00%0SWKS270617C00030000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0SWKS270617P00130000
125.00 P00%0SWKS270617P00125000
120.00 P00%0SWKS270617P00120000
115.00 P00%0SWKS270617P00115000
110.00 P00%0SWKS270617P00110000
105.00 P00%0SWKS270617P00105000
100.00 P22.700%1109-18SWKS270617P00100000
97.50 P00%0SWKS270617P00097500
95.00 P22.10-26.09%71309-14SWKS270617P00095000
92.50 P00%0SWKS270617P00092500
90.00 P32.900%111107-29SWKS270617P00090000
87.50 P00%0SWKS270617P00087500
85.00 P13.20-5.71%12521409-28SWKS270617P00085000
82.50 P00%0SWKS270617P00082500
80.00 P10.57-6.04%2809-21SWKS270617P00080000
77.50 P00%0SWKS270617P00077500
75.00 P16.500%3306-22SWKS270617P00075000
72.50 P7.60-8.43%1309-29SWKS270617P00072500
70.00 P8.50+34.92%22909-14SWKS270617P00070000
67.50 P00%0SWKS270617P00067500
65.00 P5.450%1109-15SWKS270617P00065000
62.50 P4.77-8.27%4609-15SWKS270617P00062500
60.00 P3.65-13.92%17209-21SWKS270617P00060000
57.50 P3.71+3.06%2709-15SWKS270617P00057500
55.00 P2.75-34.21%3609-21SWKS270617P00055000
52.50 P9.500%1107-20SWKS270617P00052500
50.00 P1.78-42.95%1309-21SWKS270617P00050000
47.50 P00%0SWKS270617P00047500
45.00 P6.36+55.12%2307-08SWKS270617P00045000
42.50 P00%0SWKS270617P00042500
40.00 P4.60+64.29%5607-08SWKS270617P00040000
37.50 P0.80-32.77%51709-03SWKS270617P00037500
35.00 P0.60-47.83%1609-03SWKS270617P00035000
32.50 P0.45-57.14%5809-03SWKS270617P00032500
30.00 P00%0SWKS270617P00030000


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