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

SOXX
iShares Semiconductor ETF
stock NASDAQ ETF

At Close
Jul 2, 2026 3:59:59 PM EDT
565.90USD-5.636%(-33.80)16,150,385
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
602.00USD+0.384%(+2.30)173,640
After-hours
Jul 2, 2026 4:58:30 PM EDT
568.34USD+0.431%(+2.44)289,004
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,30837,41415,58586,177


SOXX Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

SOXX Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

SOXX Jul 17, 2026 Exp. - Max Pain @ $585.00

Puts
Calls


SOXX Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950.00 C0.160%535306-29SOXX260717C00950000
940.00 C00%0SOXX260717C00940000
930.00 C00%0SOXX260717C00930000
920.00 C00%0SOXX260717C00920000
910.00 C00%0SOXX260717C00910000
900.00 C0.20-55.56%320906-26SOXX260717C00900000
890.00 C0.74-24.49%81806-24SOXX260717C00890000
880.00 C0.30-56.52%11213206-26SOXX260717C00880000
875.00 C1.45-6.45%3095506-22SOXX260717C00875000
870.00 C1.50+50.00%151006-22SOXX260717C00870000
865.00 C0.60-66.67%11406-25SOXX260717C00865000
860.00 C1.77+108.24%32306-22SOXX260717C00860000
855.00 C1.00-30.56%64106-24SOXX260717C00855000
850.00 C1.13-54.98%986506-25SOXX260717C00850000
845.00 C0.30-66.67%32612606-29SOXX260717C00845000
840.00 C00%0SOXX260717C00840000
835.00 C1.06-50.70%221306-25SOXX260717C00835000
830.00 C0.33-17.50%312,56506-29SOXX260717C00830000
825.00 C1.25-51.92%12906-25SOXX260717C00825000
820.00 C0.35-46.15%92,70407-01SOXX260717C00820000
815.00 C3.95+89.90%17006-18SOXX260717C00815000
810.00 C1.14-33.72%11,87606-26SOXX260717C00810000
805.00 C0.91+1.11%214007-01SOXX260717C00805000
800.00 C1.15+27.78%313,59206-30SOXX260717C00800000
795.00 C5.200%4206-22SOXX260717C00795000
790.00 C4.55-10.61%4006-15SOXX260717C00790000
785.00 C00%0SOXX260717C00785000
780.00 C1.10-34.13%41007-01SOXX260717C00780000
775.00 C0.80-60.00%12007-01SOXX260717C00775000
770.00 C1.45-54.97%2046006-29SOXX260717C00770000
765.00 C1.50-43.40%11806-29SOXX260717C00765000
760.00 C2.05+13.89%122206-29SOXX260717C00760000
755.00 C1.45-51.67%23,12207-01SOXX260717C00755000
750.00 C3.20+28.00%487606-30SOXX260717C00750000
745.00 C2.600%2206-29SOXX260717C00745000
740.00 C4.15+29.69%1606-30SOXX260717C00740000
735.00 C1.90-62.75%12107-01SOXX260717C00735000
730.00 C5.38+139.11%163206-30SOXX260717C00730000
725.00 C2.50-62.12%51,35707-01SOXX260717C00725000
720.00 C5.98+32.89%11,45006-30SOXX260717C00720000
715.00 C4.80-23.81%11106-26SOXX260717C00715000
710.00 C3.80-56.82%164707-01SOXX260717C00710000
705.00 C8.20+90.70%13406-30SOXX260717C00705000
700.00 C4.00-65.28%11647707-01SOXX260717C00700000
695.00 C12.25+79.62%21406-30SOXX260717C00695000
690.00 C5.60-53.45%1181,62407-01SOXX260717C00690000
685.00 C14.78+163.93%576506-30SOXX260717C00685000
680.00 C6.55-60.18%11432207-01SOXX260717C00680000
675.00 C7.54-59.46%16507-01SOXX260717C00675000
670.00 C7.30-64.02%192,56407-01SOXX260717C00670000
665.00 C10.07-55.16%12107-01SOXX260717C00665000
660.00 C10.38-56.75%7348107-01SOXX260717C00660000
657.50 C7.680%1106-29SOXX260717C00657500
655.00 C11.68-56.29%378107-01SOXX260717C00655000
652.50 C12.34-50.02%4807-01SOXX260717C00652500
650.00 C12.84-55.59%1901,00507-01SOXX260717C00650000
647.50 C13.91-43.22%3807-01SOXX260717C00647500
645.00 C14.50-52.77%55207-01SOXX260717C00645000
642.50 C33.80+66.50%8706-30SOXX260717C00642500
640.00 C15.60-53.71%2211607-01SOXX260717C00640000
637.50 C16.56-48.49%7307-01SOXX260717C00637500
635.00 C17.81-47.31%584207-01SOXX260717C00635000
632.50 C18.06-48.30%896307-01SOXX260717C00632500
630.00 C18.00-55.22%1125207-01SOXX260717C00630000
627.50 C35.970%2206-25SOXX260717C00627500
625.00 C19.50-55.07%1727507-01SOXX260717C00625000
622.50 C29.89+4.95%252907-01SOXX260717C00622500
620.00 C23.50-45.98%12126307-01SOXX260717C00620000
617.50 C24.00-49.37%7807-01SOXX260717C00617500
615.00 C23.73-52.54%261,97907-01SOXX260717C00615000
612.50 C31.55-32.67%1307-01SOXX260717C00612500
610.00 C26.40-47.20%88007-01SOXX260717C00610000
605.00 C32.90-41.22%141,03507-01SOXX260717C00605000
600.00 C30.24-49.85%586907-01SOXX260717C00600000
595.00 C33.00-27.63%215507-01SOXX260717C00595000
590.00 C37.49-26.49%429407-01SOXX260717C00590000
585.00 C63.68+108.51%213006-30SOXX260717C00585000
580.00 C44.14-40.62%81,14707-01SOXX260717C00580000
575.00 C75.55+43.63%166706-30SOXX260717C00575000
570.00 C55.60-33.81%122207-01SOXX260717C00570000
565.00 C62.00-23.08%13807-01SOXX260717C00565000
560.00 C51.20-17.02%1012606-29SOXX260717C00560000
555.00 C68.60-16.34%16007-01SOXX260717C00555000
550.00 C62.40-32.90%637907-01SOXX260717C00550000
545.00 C68.42-22.69%111706-26SOXX260717C00545000
540.00 C87.99+50.38%223106-30SOXX260717C00540000
535.00 C113.21+45.14%113906-30SOXX260717C00535000
530.00 C86.80-26.24%232407-01SOXX260717C00530000
525.00 C100.00+8.70%13606-30SOXX260717C00525000
520.00 C93.49-25.35%257806-23SOXX260717C00520000
515.00 C111.40+4.55%120806-25SOXX260717C00515000
510.00 C96.12-29.32%216207-01SOXX260717C00510000
505.00 C122.62-4.82%17306-25SOXX260717C00505000
500.00 C105.17+14.58%217007-01SOXX260717C00500000
495.00 C119.00+15.53%116006-16SOXX260717C00495000
490.00 C113.64-32.36%23506-24SOXX260717C00490000
485.00 C90.20+17.23%11006-11SOXX260717C00485000
480.00 C174.95+17.61%213206-22SOXX260717C00480000
475.00 C126.25-22.88%13306-26SOXX260717C00475000
470.00 C175.60+32.03%70069606-30SOXX260717C00470000
465.00 C193.59+29.22%519006-22SOXX260717C00465000
460.00 C143.71+44.77%511606-12SOXX260717C00460000
455.00 C143.60-16.59%112506-26SOXX260717C00455000
450.00 C190.75+14.11%12006-30SOXX260717C00450000
445.00 C171.95-5.40%81606-29SOXX260717C00445000
440.00 C122.00-3.66%24506-10SOXX260717C00440000
435.00 C163.93+19.14%92006-12SOXX260717C00435000
430.00 C124.45-16.48%25006-10SOXX260717C00430000
425.00 C226.80+63.17%219606-22SOXX260717C00425000
420.00 C175.20+32.81%15606-26SOXX260717C00420000
415.00 C42.88+16.21%3104-22SOXX260717C00415000
410.00 C205.00-11.77%11207-01SOXX260717C00410000
405.00 C193.90-3.75%11706-16SOXX260717C00405000
400.00 C207.05-14.31%18506-23SOXX260717C00400000
395.00 C177.60+10.82%94306-11SOXX260717C00395000
390.00 C214.32+3.25%14807-01SOXX260717C00390000
385.00 C173.98+26.20%3606-05SOXX260717C00385000
380.00 C235.20-6.07%152406-29SOXX260717C00380000
375.00 C222.00-12.86%13306-26SOXX260717C00375000
370.00 C255.33+49.18%5506-15SOXX260717C00370000
365.00 C126.95+21.07%19005-05SOXX260717C00365000
360.00 C251.03-5.34%31107-01SOXX260717C00360000
355.00 C71.85+30.87%11304-17SOXX260717C00355000
350.00 C248.00+58.97%110906-26SOXX260717C00350000
345.00 C121.41+451.86%212304-24SOXX260717C00345000
340.00 C178.46+14.84%118705-20SOXX260717C00340000
335.00 C291.51+24.65%41006-15SOXX260717C00335000
330.00 C258.70+122.06%1706-11SOXX260717C00330000
325.00 C241.00+15.20%13306-11SOXX260717C00325000
320.00 C209.37+64.15%281905-11SOXX260717C00320000
315.00 C201.98+492.32%3805-15SOXX260717C00315000
310.00 C49.38+1.81%11803-12SOXX260717C00310000
305.00 C69.02+31.09%33702-26SOXX260717C00305000
300.00 C213.01+41.07%12905-08SOXX260717C00300000
295.00 C51.60-7.03%14903-19SOXX260717C00295000
290.00 C131.00+16.96%11704-20SOXX260717C00290000
285.00 C70.43+8.34%8101-15SOXX260717C00285000
280.00 C232.00+50.65%2405-08SOXX260717C00280000
275.00 C169.00+158.02%2204-28SOXX260717C00275000
270.00 C295.50+37.86%11406-11SOXX260717C00270000
265.00 C300.40-1.09%12306-11SOXX260717C00265000
260.00 C305.500%1106-11SOXX260717C00260000
255.00 C42.700%2111-21SOXX260717C00255000
250.00 C390.83+57.57%11406-18SOXX260717C00250000
245.00 C00%0SOXX260717C00245000
240.00 C78.00-0.03%1112-23SOXX260717C00240000
235.00 C00%0SOXX260717C00235000
230.00 C00%0SOXX260717C00230000
225.00 C00%0SOXX260717C00225000
220.00 C00%0SOXX260717C00220000
215.00 C00%0SOXX260717C00215000
210.00 C00%0SOXX260717C00210000
205.00 C153.80+15.24%2202-23SOXX260717C00205000
200.00 C152.70+3.53%1201-21SOXX260717C00200000
195.00 C00%0SOXX260717C00195000
190.00 C00%0SOXX260717C00190000
185.00 C412.400%1006-12SOXX260717C00185000
180.00 C00%0SOXX260717C00180000
175.00 C136.030%6612-30SOXX260717C00175000
170.00 C00%0SOXX260717C00170000
165.00 C00%0SOXX260717C00165000
160.00 C00%0SOXX260717C00160000
155.00 C00%0SOXX260717C00155000
150.00 C447.60+21.96%1106-12SOXX260717C00150000
145.00 C00%0SOXX260717C00145000
140.00 C00%0SOXX260717C00140000
135.00 C466.34+8.50%1107-01SOXX260717C00135000
Puts
StrikePriceChangeVolOILastContract Name
950.00 P00%0SOXX260717P00950000
940.00 P00%0SOXX260717P00940000
930.00 P00%0SOXX260717P00930000
920.00 P00%0SOXX260717P00920000
910.00 P00%0SOXX260717P00910000
900.00 P00%0SOXX260717P00900000
890.00 P00%0SOXX260717P00890000
880.00 P00%0SOXX260717P00880000
875.00 P00%0SOXX260717P00875000
870.00 P255.60-5.22%1006-03SOXX260717P00870000
865.00 P00%0SOXX260717P00865000
860.00 P00%0SOXX260717P00860000
855.00 P00%0SOXX260717P00855000
850.00 P00%0SOXX260717P00850000
845.00 P237.000%1106-23SOXX260717P00845000
840.00 P00%0SOXX260717P00840000
835.00 P00%0SOXX260717P00835000
830.00 P00%0SOXX260717P00830000
825.00 P00%0SOXX260717P00825000
820.00 P00%0SOXX260717P00820000
815.00 P204.900%1107-01SOXX260717P00815000
810.00 P00%0SOXX260717P00810000
805.00 P234.000%1006-11SOXX260717P00805000
800.00 P206.50-3.97%1206-16SOXX260717P00800000
795.00 P00%0SOXX260717P00795000
790.00 P00%0SOXX260717P00790000
785.00 P172.20-21.73%6806-23SOXX260717P00785000
780.00 P00%0SOXX260717P00780000
775.00 P00%0SOXX260717P00775000
770.00 P00%0SOXX260717P00770000
765.00 P00%0SOXX260717P00765000
760.00 P00%0SOXX260717P00760000
755.00 P00%0SOXX260717P00755000
750.00 P144.500%2006-03SOXX260717P00750000
745.00 P00%0SOXX260717P00745000
740.00 P00%0SOXX260717P00740000
735.00 P00%0SOXX260717P00735000
730.00 P00%0SOXX260717P00730000
725.00 P00%0SOXX260717P00725000
720.00 P00%0SOXX260717P00720000
715.00 P125.700%1006-12SOXX260717P00715000
710.00 P00%0SOXX260717P00710000
705.00 P110.000%1106-03SOXX260717P00705000
700.00 P69.70-34.25%101106-22SOXX260717P00700000
695.00 P93.00-14.29%1206-23SOXX260717P00695000
690.00 P78.10-46.14%20106-18SOXX260717P00690000
685.00 P89.30-12.67%61507-01SOXX260717P00685000
680.00 P74.00+38.71%101207-01SOXX260717P00680000
675.00 P152.000%5506-09SOXX260717P00675000
670.00 P128.30+54.58%7806-10SOXX260717P00670000
665.00 P49.69-35.47%208106-30SOXX260717P00665000
660.00 P70.00+15.51%4606-26SOXX260717P00660000
657.50 P00%0SOXX260717P00657500
655.00 P107.200%273205-27SOXX260717P00655000
652.50 P62.600%9906-25SOXX260717P00652500
650.00 P53.33+50.65%1016107-01SOXX260717P00650000
647.50 P53.91+33.11%5606-23SOXX260717P00647500
645.00 P50.39+51.78%17007-01SOXX260717P00645000
642.50 P31.90-18.62%71006-30SOXX260717P00642500
640.00 P40.40+33.11%118807-01SOXX260717P00640000
637.50 P00%0SOXX260717P00637500
635.00 P28.12-18.21%416606-30SOXX260717P00635000
632.50 P44.00+39.37%22007-01SOXX260717P00632500
630.00 P37.00+42.42%151,52007-01SOXX260717P00630000
627.50 P00%0SOXX260717P00627500
625.00 P24.25-52.54%213406-30SOXX260717P00625000
622.50 P60.45+7.28%1106-29SOXX260717P00622500
620.00 P40.70+57.75%10515407-01SOXX260717P00620000
617.50 P38.140%3106-25SOXX260717P00617500
615.00 P32.21+52.73%5629607-01SOXX260717P00615000
612.50 P32.62-23.96%2506-29SOXX260717P00612500
610.00 P31.30+57.29%9085707-01SOXX260717P00610000
605.00 P27.92+49.30%415707-01SOXX260717P00605000
600.00 P30.35+86.77%2512,45607-01SOXX260717P00600000
595.00 P24.37+56.22%336307-01SOXX260717P00595000
590.00 P25.50+89.87%3061107-01SOXX260717P00590000
585.00 P23.90+95.90%225,51207-01SOXX260717P00585000
580.00 P20.00+75.44%301,51707-01SOXX260717P00580000
575.00 P18.54+74.91%912307-01SOXX260717P00575000
570.00 P17.20+79.17%421,36207-01SOXX260717P00570000
565.00 P15.46+39.91%31,11607-01SOXX260717P00565000
560.00 P12.40+56.96%872,81807-01SOXX260717P00560000
555.00 P11.75+64.34%79007-01SOXX260717P00555000
550.00 P12.65+86.03%2184,95707-01SOXX260717P00550000
545.00 P10.63+45.82%41,38207-01SOXX260717P00545000
540.00 P9.70+71.38%161,94707-01SOXX260717P00540000
535.00 P8.62-11.13%1534907-01SOXX260717P00535000
530.00 P7.65+30.32%627,84307-01SOXX260717P00530000
525.00 P7.23+44.60%206,88107-01SOXX260717P00525000
520.00 P7.20+79.10%173,17107-01SOXX260717P00520000
515.00 P5.80+40.78%31,49807-01SOXX260717P00515000
510.00 P5.70+32.87%92,67707-01SOXX260717P00510000
505.00 P5.30+60.61%32,91107-01SOXX260717P00505000
500.00 P4.50+55.17%645,92407-01SOXX260717P00500000
495.00 P7.18-17.47%215206-26SOXX260717P00495000
490.00 P4.19+37.83%214607-01SOXX260717P00490000
485.00 P3.29-48.59%27806-30SOXX260717P00485000
480.00 P3.31+50.45%4311,60607-01SOXX260717P00480000
475.00 P3.00+60.43%664007-01SOXX260717P00475000
470.00 P2.87+43.50%1511,32107-01SOXX260717P00470000
465.00 P2.90-20.98%132706-22SOXX260717P00465000
460.00 P2.31+11.06%23,34307-01SOXX260717P00460000
455.00 P2.18-11.02%269607-01SOXX260717P00455000
450.00 P2.11+41.61%812,61707-01SOXX260717P00450000
445.00 P1.60-49.53%525606-30SOXX260717P00445000
440.00 P2.00+8.11%813507-01SOXX260717P00440000
435.00 P1.60-50.00%310106-30SOXX260717P00435000
430.00 P1.69+21.58%10246907-01SOXX260717P00430000
425.00 P1.55+40.91%277307-01SOXX260717P00425000
420.00 P0.50-78.81%4013207-01SOXX260717P00420000
415.00 P2.00+8.70%115206-26SOXX260717P00415000
410.00 P1.34-38.53%3970207-01SOXX260717P00410000
405.00 P2.18-3.11%219806-24SOXX260717P00405000
400.00 P1.000.00%1232,25007-01SOXX260717P00400000
395.00 P1.10-50.00%61906-29SOXX260717P00395000
390.00 P1.74-9.38%310606-26SOXX260717P00390000
385.00 P0.85-15.00%14307-01SOXX260717P00385000
380.00 P1.05-32.26%9924706-29SOXX260717P00380000
375.00 P1.00-15.97%2512506-29SOXX260717P00375000
370.00 P0.80-46.67%115206-30SOXX260717P00370000
365.00 P0.67-34.31%13906-30SOXX260717P00365000
360.00 P0.69-31.00%10215707-01SOXX260717P00360000
355.00 P0.50-16.67%109107-01SOXX260717P00355000
350.00 P0.47-32.86%12152907-01SOXX260717P00350000
345.00 P0.58-22.67%2444406-29SOXX260717P00345000
340.00 P0.85+19.72%55047106-30SOXX260717P00340000
335.00 P1.65-42.91%93906-03SOXX260717P00335000
330.00 P0.97-3.00%8986306-23SOXX260717P00330000
325.00 P0.47-36.49%216306-25SOXX260717P00325000
320.00 P0.10-82.46%99806-30SOXX260717P00320000
315.00 P0.45-33.82%49906-25SOXX260717P00315000
310.00 P1.36-13.92%815706-10SOXX260717P00310000
305.00 P0.40-11.11%313506-29SOXX260717P00305000
300.00 P0.30-54.55%339807-01SOXX260717P00300000
295.00 P0.60-58.33%106906-24SOXX260717P00295000
290.00 P0.94-11.32%2016706-09SOXX260717P00290000
285.00 P0.39-35.00%104306-18SOXX260717P00285000
280.00 P0.49-60.80%105306-12SOXX260717P00280000
275.00 P0.25+4.17%85607-01SOXX260717P00275000
270.00 P0.80+6.67%386406-10SOXX260717P00270000
265.00 P0.65-92.61%115405-01SOXX260717P00265000
260.00 P0.38-51.90%4661806-02SOXX260717P00260000
255.00 P0.48-52.00%101406-10SOXX260717P00255000
250.00 P0.15-42.31%29406-29SOXX260717P00250000
245.00 P0.51-51.43%406105-06SOXX260717P00245000
240.00 P1.04-43.78%6604-17SOXX260717P00240000
235.00 P0.55-92.25%3305-15SOXX260717P00235000
230.00 P3.900%30230203-26SOXX260717P00230000
225.00 P0.21-79.00%1106-04SOXX260717P00225000
220.00 P4.50+50.00%19102-04SOXX260717P00220000
215.00 P00%0SOXX260717P00215000
210.00 P0.35-12.50%1306-09SOXX260717P00210000
205.00 P00%0SOXX260717P00205000
200.00 P0.05-83.33%103406-25SOXX260717P00200000
195.00 P0.050%101006-25SOXX260717P00195000
190.00 P0.05-98.75%101106-25SOXX260717P00190000
185.00 P0.050%4406-25SOXX260717P00185000
180.00 P1.10-12.00%1303-18SOXX260717P00180000
175.00 P0.12-29.41%1018106-23SOXX260717P00175000
170.00 P0.15-85.00%505005-05SOXX260717P00170000
165.00 P00%0SOXX260717P00165000
160.00 P00%0SOXX260717P00160000
155.00 P0.50-16.67%105004-29SOXX260717P00155000
150.00 P1.200%2212-12SOXX260717P00150000
145.00 P00%0SOXX260717P00145000
140.00 P00%0SOXX260717P00140000
135.00 P00%0SOXX260717P00135000


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