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

SOXX
iShares Semiconductor ETF
stock NASDAQ ETF

At Close
Aug 20, 2026 3:59:59 PM EDT
522.48USD+0.541%(+2.81)5,985,031
502.43Bid   534.76Ask   32.33Spread
Pre-market
Aug 20, 2026 9:29:59 AM EDT
518.23USD-0.277%(-1.44)115,699
After-hours
Aug 20, 2026 4:56:30 PM EDT
522.45USD-0.006%(-0.03)139,439
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,37367,84911,07595,339


SOXX Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

SOXX Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

SOXX Aug 21, 2026 Exp. - Max Pain @ $530.00

Puts
Calls


SOXX Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950.00 C0.04-20.00%163008-19SOXX260821C00950000
945.00 C0.03-25.00%311808-19SOXX260821C00945000
940.00 C0.11-8.33%5808-19SOXX260821C00940000
935.00 C0.55-68.57%505007-08SOXX260821C00935000
930.00 C0.58+314.29%1708-19SOXX260821C00930000
925.00 C0.030%1108-18SOXX260821C00925000
920.00 C0.10-75.00%12208-18SOXX260821C00920000
915.00 C0.650%1108-19SOXX260821C00915000
910.00 C0.65+306.25%13608-19SOXX260821C00910000
905.00 C0.700%1108-19SOXX260821C00905000
900.00 C0.55+175.00%11008-19SOXX260821C00900000
895.00 C0.600%1108-19SOXX260821C00895000
890.00 C0.36-28.00%1507-16SOXX260821C00890000
885.00 C00%0SOXX260821C00885000
880.00 C4.25-48.80%55106-30SOXX260821C00880000
875.00 C00%0SOXX260821C00875000
870.00 C2.65-48.04%1107-02SOXX260821C00870000
865.00 C10.000%1006-18SOXX260821C00865000
860.00 C0.30+11.11%113507-28SOXX260821C00860000
855.00 C0.500%40019907-17SOXX260821C00855000
850.00 C0.05-91.23%121308-17SOXX260821C00850000
845.00 C0.15+50.00%5015507-31SOXX260821C00845000
840.00 C0.43-14.00%458407-28SOXX260821C00840000
835.00 C0.10-91.74%646508-03SOXX260821C00835000
830.00 C0.84-88.25%802007-17SOXX260821C00830000
825.00 C0.06-87.23%29830608-17SOXX260821C00825000
820.00 C0.04-92.31%14016308-18SOXX260821C00820000
815.00 C0.13-23.53%5010307-28SOXX260821C00815000
810.00 C0.92-50.27%1407-16SOXX260821C00810000
805.00 C0.480.00%15408-10SOXX260821C00805000
800.00 C0.81+575.00%123408-18SOXX260821C00800000
795.00 C2.85-74.80%1107-10SOXX260821C00795000
790.00 C0.10+100.00%10010008-06SOXX260821C00790000
785.00 C0.12-97.93%2408-04SOXX260821C00785000
780.00 C0.05-91.07%14946808-17SOXX260821C00780000
775.00 C0.15-25.00%57208-05SOXX260821C00775000
770.00 C1.22+62.67%31007-20SOXX260821C00770000
765.00 C1.22+8.93%2207-20SOXX260821C00765000
760.00 C0.75-66.06%8003807-30SOXX260821C00760000
755.00 C1.70+15.65%2307-21SOXX260821C00755000
750.00 C0.34+1,033.33%353308-13SOXX260821C00750000
745.00 C00%0SOXX260821C00745000
740.00 C0.75+150.00%11007-30SOXX260821C00740000
735.00 C0.60-58.62%1012508-04SOXX260821C00735000
730.00 C0.22-67.16%32607-29SOXX260821C00730000
725.00 C3.41-22.50%1407-21SOXX260821C00725000
720.00 C0.15-80.77%55508-07SOXX260821C00720000
715.00 C0.86-66.27%11407-31SOXX260821C00715000
710.00 C0.05-96.24%6714908-18SOXX260821C00710000
705.00 C0.63-30.00%21307-29SOXX260821C00705000
700.00 C0.02+100.00%18308-18SOXX260821C00700000
695.00 C0.05-88.89%216808-14SOXX260821C00695000
690.00 C0.050.00%626808-12SOXX260821C00690000
685.00 C0.05-93.75%605208-12SOXX260821C00685000
680.00 C0.74-56.47%238608-07SOXX260821C00680000
675.00 C0.03-88.00%47808-13SOXX260821C00675000
670.00 C0.36+140.00%16108-12SOXX260821C00670000
665.00 C0.20+300.00%303508-12SOXX260821C00665000
660.00 C0.35+133.33%813908-12SOXX260821C00660000
655.00 C0.40+185.71%16308-12SOXX260821C00655000
650.00 C0.080.00%55,47008-18SOXX260821C00650000
645.00 C0.050.00%2021808-17SOXX260821C00645000
640.00 C0.02-60.00%121308-19SOXX260821C00640000
635.00 C0.35+600.00%1113708-17SOXX260821C00635000
630.00 C0.07-63.16%151,19408-18SOXX260821C00630000
625.00 C0.44-34.33%486508-13SOXX260821C00625000
620.00 C0.25-19.35%18108-19SOXX260821C00620000
615.00 C0.05-91.38%3011108-18SOXX260821C00615000
610.00 C0.03-40.00%142,06208-19SOXX260821C00610000
605.00 C0.27+237.50%187308-19SOXX260821C00605000
600.00 C0.04-50.00%96,59008-19SOXX260821C00600000
595.00 C0.17-88.59%1124708-18SOXX260821C00595000
590.00 C0.04-71.43%98,10008-19SOXX260821C00590000
585.00 C0.05-79.17%155,13308-19SOXX260821C00585000
580.00 C0.05-83.33%505,39608-19SOXX260821C00580000
575.00 C0.75+78.57%2471,05308-19SOXX260821C00575000
570.00 C0.05-87.50%592,51808-19SOXX260821C00570000
565.00 C0.44-40.54%2461,00608-19SOXX260821C00565000
562.50 C00%0SOXX260821C00562500
560.00 C0.22-77.32%321,37808-19SOXX260821C00560000
557.50 C0.55-54.17%730508-19SOXX260821C00557500
555.00 C0.59-60.67%26639008-19SOXX260821C00555000
552.50 C0.49-69.18%719808-19SOXX260821C00552500
550.00 C0.35-85.29%1,20813,80108-19SOXX260821C00550000
547.50 C1.05-59.62%137008-19SOXX260821C00547500
545.00 C0.77-74.67%1,2091,06508-19SOXX260821C00545000
542.50 C1.40-65.00%9722908-19SOXX260821C00542500
540.00 C1.00-82.11%10764108-19SOXX260821C00540000
537.50 C1.75-67.59%326008-19SOXX260821C00537500
535.00 C1.83-75.60%9871,57608-19SOXX260821C00535000
532.50 C2.19-74.83%1711008-19SOXX260821C00532500
530.00 C2.85-68.33%2481,61008-19SOXX260821C00530000
527.50 C4.30-61.95%73408-19SOXX260821C00527500
525.00 C4.28-61.79%18621608-19SOXX260821C00525000
522.50 C5.60-54.36%256208-19SOXX260821C00522500
520.00 C6.70-54.61%404,53308-19SOXX260821C00520000
517.50 C8.70-45.63%65408-19SOXX260821C00517500
515.00 C12.00-31.62%189008-19SOXX260821C00515000
512.50 C12.20-34.05%9808-19SOXX260821C00512500
510.00 C15.48-24.12%25408-19SOXX260821C00510000
507.50 C13.43-39.78%17708-19SOXX260821C00507500
505.00 C20.33-19.33%412908-19SOXX260821C00505000
502.50 C26.70-42.21%15208-18SOXX260821C00502500
500.00 C21.27-29.10%2479108-19SOXX260821C00500000
497.50 C55.00+92.98%13408-04SOXX260821C00497500
495.00 C57.88+7.62%11908-12SOXX260821C00495000
492.50 C00%0SOXX260821C00492500
490.00 C30.00-57.27%14508-19SOXX260821C00490000
487.50 C00%0SOXX260821C00487500
485.00 C32.51-56.32%202408-19SOXX260821C00485000
482.50 C00%0SOXX260821C00482500
480.00 C37.63-23.14%595008-19SOXX260821C00480000
477.50 C00%0SOXX260821C00477500
475.00 C76.53+20.35%110408-12SOXX260821C00475000
470.00 C46.82-21.02%141508-19SOXX260821C00470000
465.00 C86.28+67.96%1408-12SOXX260821C00465000
460.00 C74.20+23.67%2208-18SOXX260821C00460000
455.00 C105.52+72.98%31908-13SOXX260821C00455000
450.00 C72.50-6.09%4818308-19SOXX260821C00450000
445.00 C108.00-12.01%1307-16SOXX260821C00445000
440.00 C105.00+50.00%1508-04SOXX260821C00440000
435.00 C00%0SOXX260821C00435000
430.00 C90.600%323207-27SOXX260821C00430000
425.00 C119.25-39.50%1108-07SOXX260821C00425000
420.00 C113.00+7.01%1208-18SOXX260821C00420000
415.00 C125.400%1107-20SOXX260821C00415000
410.00 C122.50-18.98%1208-18SOXX260821C00410000
405.00 C83.700%1107-29SOXX260821C00405000
400.00 C155.05+8.12%11508-13SOXX260821C00400000
395.00 C205.000%1006-12SOXX260821C00395000
390.00 C122.500%2107-27SOXX260821C00390000
385.00 C154.50+33.19%1108-06SOXX260821C00385000
380.00 C150.00-15.52%1208-18SOXX260821C00380000
375.00 C00%0SOXX260821C00375000
370.00 C00%0SOXX260821C00370000
365.00 C255.800%6606-23SOXX260821C00365000
360.00 C255.00+20.40%2306-23SOXX260821C00360000
355.00 C265.300%5506-23SOXX260821C00355000
350.00 C173.02-16.52%2207-17SOXX260821C00350000
345.00 C213.81+9.09%2208-13SOXX260821C00345000
340.00 C00%0SOXX260821C00340000
335.00 C00%0SOXX260821C00335000
330.00 C00%0SOXX260821C00330000
325.00 C00%0SOXX260821C00325000
320.00 C00%0SOXX260821C00320000
315.00 C195.560%1107-31SOXX260821C00315000
310.00 C335.00+4.58%1006-18SOXX260821C00310000
305.00 C00%0SOXX260821C00305000
300.00 C214.500%2107-31SOXX260821C00300000
Puts
StrikePriceChangeVolOILastContract Name
950.00 P342.000%1106-23SOXX260821P00950000
945.00 P334.000%9906-23SOXX260821P00945000
940.00 P00%0SOXX260821P00940000
935.00 P00%0SOXX260821P00935000
930.00 P00%0SOXX260821P00930000
925.00 P00%0SOXX260821P00925000
920.00 P00%0SOXX260821P00920000
915.00 P00%0SOXX260821P00915000
910.00 P00%0SOXX260821P00910000
905.00 P349.91+5.46%1107-15SOXX260821P00905000
900.00 P359.50+4.24%1107-16SOXX260821P00900000
895.00 P321.800%1007-10SOXX260821P00895000
890.00 P316.800%1007-10SOXX260821P00890000
885.00 P00%0SOXX260821P00885000
880.00 P307.900%1107-10SOXX260821P00880000
875.00 P00%0SOXX260821P00875000
870.00 P00%0SOXX260821P00870000
865.00 P293.200%1107-10SOXX260821P00865000
860.00 P00%0SOXX260821P00860000
855.00 P00%0SOXX260821P00855000
850.00 P00%0SOXX260821P00850000
845.00 P00%0SOXX260821P00845000
840.00 P00%0SOXX260821P00840000
835.00 P226.000%1106-25SOXX260821P00835000
830.00 P00%0SOXX260821P00830000
825.00 P00%0SOXX260821P00825000
820.00 P255.400%1006-11SOXX260821P00820000
815.00 P300.17+8.65%1107-17SOXX260821P00815000
810.00 P00%0SOXX260821P00810000
805.00 P00%0SOXX260821P00805000
800.00 P268.000%1006-09SOXX260821P00800000
795.00 P248.000%1006-05SOXX260821P00795000
790.00 P255.97+2.83%1008-10SOXX260821P00790000
785.00 P224.13-4.58%1308-17SOXX260821P00785000
780.00 P219.16-4.84%1008-17SOXX260821P00780000
775.00 P247.000%1006-09SOXX260821P00775000
770.00 P00%0SOXX260821P00770000
765.00 P00%0SOXX260821P00765000
760.00 P00%0SOXX260821P00760000
755.00 P00%0SOXX260821P00755000
750.00 P00%0SOXX260821P00750000
745.00 P00%0SOXX260821P00745000
740.00 P00%0SOXX260821P00740000
735.00 P00%0SOXX260821P00735000
730.00 P187.000%2006-05SOXX260821P00730000
725.00 P00%0SOXX260821P00725000
720.00 P00%0SOXX260821P00720000
715.00 P129.800%3306-24SOXX260821P00715000
710.00 P00%0SOXX260821P00710000
705.00 P114.700%1106-23SOXX260821P00705000
700.00 P113.70+1.97%23607-02SOXX260821P00700000
695.00 P98.410%2006-15SOXX260821P00695000
690.00 P00%0SOXX260821P00690000
685.00 P172.40+26.76%1307-27SOXX260821P00685000
680.00 P127.150%20007-02SOXX260821P00680000
675.00 P101.54-3.25%1107-09SOXX260821P00675000
670.00 P98.00-5.20%10507-09SOXX260821P00670000
665.00 P124.70+42.03%2307-07SOXX260821P00665000
660.00 P135.00+61.10%1108-06SOXX260821P00660000
655.00 P79.61+26.16%12507-01SOXX260821P00655000
650.00 P112.50-5.84%19308-18SOXX260821P00650000
645.00 P142.00+110.68%402807-27SOXX260821P00645000
640.00 P88.50+58.09%1907-02SOXX260821P00640000
635.00 P160.27+21.32%12607-29SOXX260821P00635000
630.00 P86.20-12.66%15031108-07SOXX260821P00630000
625.00 P105.28-15.23%11507-20SOXX260821P00625000
620.00 P83.36+34.45%13107-02SOXX260821P00620000
615.00 P78.72-27.66%101608-10SOXX260821P00615000
610.00 P83.15-20.02%1308-18SOXX260821P00610000
605.00 P87.10+35.56%31808-19SOXX260821P00605000
600.00 P78.00+7.22%51308-19SOXX260821P00600000
595.00 P70.24+13.24%103908-18SOXX260821P00595000
590.00 P67.00+23.16%263808-18SOXX260821P00590000
585.00 P68.82+29.12%11608-19SOXX260821P00585000
580.00 P54.27+143.36%14108-18SOXX260821P00580000
575.00 P52.10+59.38%2508-19SOXX260821P00575000
570.00 P47.15+14.69%212108-19SOXX260821P00570000
565.00 P42.46+26.75%24608-19SOXX260821P00565000
562.50 P00%0SOXX260821P00562500
560.00 P37.54+12.03%2648608-19SOXX260821P00560000
557.50 P35.95+274.48%114308-19SOXX260821P00557500
555.00 P34.25+18.06%221008-19SOXX260821P00555000
552.50 P17.93+139.07%21208-18SOXX260821P00552500
550.00 P29.26+26.39%1353008-19SOXX260821P00550000
547.50 P19.60+229.97%429008-18SOXX260821P00547500
545.00 P25.15+43.71%1820308-19SOXX260821P00545000
542.50 P18.00+367.53%113608-18SOXX260821P00542500
540.00 P19.08+27.20%71,21108-19SOXX260821P00540000
537.50 P20.00+36.52%622,03708-19SOXX260821P00537500
535.00 P17.50+57.66%2989308-19SOXX260821P00535000
532.50 P16.23+62.30%1711808-19SOXX260821P00532500
530.00 P11.67+32.61%421,35408-19SOXX260821P00530000
527.50 P11.30+42.86%64108-19SOXX260821P00527500
525.00 P9.52+40.00%7311,87808-19SOXX260821P00525000
522.50 P8.00+30.72%136708-19SOXX260821P00522500
520.00 P6.87+30.11%1412,41308-19SOXX260821P00520000
517.50 P6.60+30.18%617708-19SOXX260821P00517500
515.00 P4.95+17.86%3,2522,69208-19SOXX260821P00515000
512.50 P3.77-16.22%235508-19SOXX260821P00512500
510.00 P3.40+50.44%1051,86908-19SOXX260821P00510000
507.50 P2.31-16.00%2,0611,56908-19SOXX260821P00507500
505.00 P2.05-4.21%68759208-19SOXX260821P00505000
502.50 P1.40-31.71%2221208-19SOXX260821P00502500
500.00 P1.35-15.09%8596,38908-19SOXX260821P00500000
497.50 P0.80-27.27%25310808-19SOXX260821P00497500
495.00 P0.97-3.00%1,6575,09408-19SOXX260821P00495000
492.50 P00%0SOXX260821P00492500
490.00 P0.60-34.07%32312,31008-19SOXX260821P00490000
487.50 P00%0SOXX260821P00487500
485.00 P0.45-13.46%1,3531,80408-19SOXX260821P00485000
482.50 P00%0SOXX260821P00482500
480.00 P0.27-10.00%1262,59608-19SOXX260821P00480000
477.50 P00%0SOXX260821P00477500
475.00 P0.25-37.50%273,09408-19SOXX260821P00475000
470.00 P0.16-36.00%265,60808-19SOXX260821P00470000
465.00 P0.17-32.00%52,28608-19SOXX260821P00465000
460.00 P0.11-26.67%133,48108-19SOXX260821P00460000
455.00 P0.25+400.00%510608-18SOXX260821P00455000
450.00 P0.12+140.00%1322,98608-18SOXX260821P00450000
445.00 P0.10+100.00%474,75608-18SOXX260821P00445000
440.00 P0.100.00%11,75508-19SOXX260821P00440000
435.00 P0.050.00%14908-19SOXX260821P00435000
430.00 P0.06+50.00%63,86208-18SOXX260821P00430000
425.00 P0.05-54.55%108,06608-19SOXX260821P00425000
420.00 P0.050.00%32,45508-18SOXX260821P00420000
415.00 P0.05+66.67%717608-18SOXX260821P00415000
410.00 P0.27+22.73%11308-17SOXX260821P00410000
405.00 P0.53+60.61%16,26908-13SOXX260821P00405000
400.00 P0.05+66.67%13,82808-18SOXX260821P00400000
395.00 P0.50+733.33%13608-13SOXX260821P00395000
390.00 P0.05-90.74%144408-18SOXX260821P00390000
385.00 P0.51+410.00%124808-13SOXX260821P00385000
380.00 P0.25+400.00%12,36508-14SOXX260821P00380000
375.00 P0.48+182.35%123208-13SOXX260821P00375000
370.00 P0.15-25.00%1,0021,04608-10SOXX260821P00370000
365.00 P0.02-96.15%27008-17SOXX260821P00365000
360.00 P0.24+1,100.00%121408-18SOXX260821P00360000
355.00 P0.05-80.00%121308-18SOXX260821P00355000
350.00 P0.04+100.00%3291,16608-18SOXX260821P00350000
345.00 P0.050.00%211608-13SOXX260821P00345000
340.00 P0.08+60.00%23308-17SOXX260821P00340000
335.00 P0.03-40.00%257708-17SOXX260821P00335000
330.00 P0.05-61.54%51,67808-14SOXX260821P00330000
325.00 P0.21-30.00%166008-05SOXX260821P00325000
320.00 P1.89+35.00%212507-29SOXX260821P00320000
315.00 P0.130%1108-17SOXX260821P00315000
310.00 P0.05-97.04%130108-17SOXX260821P00310000
305.00 P0.14+180.00%11608-18SOXX260821P00305000
300.00 P0.050.00%1322808-19SOXX260821P00300000


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