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
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3985,8302,69217,130


SOXX Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SOXX Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SOXX Sep 18, 2026 Exp. - Max Pain @ $560.00

Puts
Calls


SOXX Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C5.45+29.76%21,00306-30SOXX260918C00950000
945 C00%0SOXX260918C00945000
940 C9.340%1106-22SOXX260918C00940000
935 C00%0SOXX260918C00935000
930 C5.95-10.39%3606-24SOXX260918C00930000
925 C00%0SOXX260918C00925000
920 C7.420%1106-23SOXX260918C00920000
915 C00%0SOXX260918C00915000
910 C00%0SOXX260918C00910000
905 C6.500%8806-24SOXX260918C00905000
900 C5.80-30.87%10814407-01SOXX260918C00900000
895 C00%0SOXX260918C00895000
890 C3.500%4006-09SOXX260918C00890000
885 C00%0SOXX260918C00885000
880 C00%0SOXX260918C00880000
875 C9.00-35.71%3306-24SOXX260918C00875000
870 C8.19-26.88%11306-26SOXX260918C00870000
865 C00%0SOXX260918C00865000
860 C8.84-1.78%1306-29SOXX260918C00860000
855 C18.86+40.64%1106-22SOXX260918C00855000
850 C9.32-11.66%1606-26SOXX260918C00850000
845 C12.840%1106-23SOXX260918C00845000
840 C9.70-31.21%8807-01SOXX260918C00840000
835 C00%0SOXX260918C00835000
830 C00%0SOXX260918C00830000
825 C00%0SOXX260918C00825000
820 C00%0SOXX260918C00820000
815 C22.000%2006-18SOXX260918C00815000
810 C12.19-47.25%2406-29SOXX260918C00810000
805 C00%0SOXX260918C00805000
800 C13.49-35.76%38007-01SOXX260918C00800000
795 C00%0SOXX260918C00795000
790 C00%0SOXX260918C00790000
785 C12.82-27.61%3306-05SOXX260918C00785000
780 C19.00+43.18%1606-17SOXX260918C00780000
775 C29.43+45.55%1106-18SOXX260918C00775000
770 C19.00-1.04%101106-29SOXX260918C00770000
765 C16.71-38.97%11006-29SOXX260918C00765000
760 C23.00-18.00%21706-17SOXX260918C00760000
755 C19.30-8.75%9606-26SOXX260918C00755000
750 C20.69+27.72%36707-01SOXX260918C00750000
745 C18.50+23.75%1106-08SOXX260918C00745000
740 C22.45-28.73%81407-01SOXX260918C00740000
735 C27.90+17.28%107106-16SOXX260918C00735000
730 C24.45-23.59%513607-01SOXX260918C00730000
725 C20.00-56.47%1306-29SOXX260918C00725000
720 C38.45-21.11%1806-30SOXX260918C00720000
715 C30.10+46.47%2306-16SOXX260918C00715000
710 C30.58-36.01%13606-29SOXX260918C00710000
705 C27.00-18.18%12706-29SOXX260918C00705000
700 C31.03-31.20%211,20907-01SOXX260918C00700000
695 C53.00+16.36%125906-18SOXX260918C00695000
690 C36.20-23.95%111907-01SOXX260918C00690000
685 C36.30-33.52%1306-29SOXX260918C00685000
680 C46.35+24.20%11406-30SOXX260918C00680000
675 C36.00-8.86%217806-29SOXX260918C00675000
670 C41.00-12.77%450906-26SOXX260918C00670000
665 C70.39+59.98%81006-22SOXX260918C00665000
660 C51.32-14.42%114007-01SOXX260918C00660000
655 C74.48+75.25%4706-22SOXX260918C00655000
650 C48.00-29.31%2650507-01SOXX260918C00650000
645 C67.00+36.18%105606-30SOXX260918C00645000
640 C52.03-26.72%24107-01SOXX260918C00640000
635 C73.63+27.83%228306-30SOXX260918C00635000
630 C65.50-16.35%113107-01SOXX260918C00630000
625 C56.00-30.61%511107-01SOXX260918C00625000
620 C70.15-15.96%17007-01SOXX260918C00620000
615 C67.00-12.99%15007-01SOXX260918C00615000
610 C68.91-20.79%115507-01SOXX260918C00610000
605 C67.30-1.17%102207-01SOXX260918C00605000
600 C68.00-26.09%427607-01SOXX260918C00600000
595 C93.17+18.39%1706-30SOXX260918C00595000
590 C94.20+31.64%11306-30SOXX260918C00590000
585 C52.90+0.57%23406-09SOXX260918C00585000
580 C105.06+18.10%55206-25SOXX260918C00580000
575 C85.42-30.27%23107-01SOXX260918C00575000
570 C125.91+33.52%14306-22SOXX260918C00570000
565 C87.60+3.99%315306-26SOXX260918C00565000
560 C93.95-2.66%23707-01SOXX260918C00560000
555 C97.25-28.06%11107-01SOXX260918C00555000
550 C107.92-10.63%119507-01SOXX260918C00550000
545 C99.40-7.02%13806-26SOXX260918C00545000
540 C127.86+24.74%1010606-30SOXX260918C00540000
535 C111.31-26.23%12206-25SOXX260918C00535000
530 C118.00-4.57%13906-29SOXX260918C00530000
525 C144.00+6.16%258206-18SOXX260918C00525000
520 C120.60-4.89%12107-01SOXX260918C00520000
515 C122.03+30.11%12006-02SOXX260918C00515000
510 C133.50-17.11%31,14506-23SOXX260918C00510000
505 C135.30-9.19%103406-29SOXX260918C00505000
500 C141.87-18.26%16106-23SOXX260918C00500000
495 C143.80+2.71%22106-23SOXX260918C00495000
490 C169.15+7.74%1506-18SOXX260918C00490000
485 C184.40+22.61%4806-22SOXX260918C00485000
480 C147.10-18.77%23406-24SOXX260918C00480000
475 C174.00+12.66%53606-15SOXX260918C00475000
470 C150.15+11.97%123106-26SOXX260918C00470000
465 C161.66+25.01%21206-04SOXX260918C00465000
460 C140.65+3.91%21906-08SOXX260918C00460000
455 C173.82+0.73%11106-23SOXX260918C00455000
450 C166.00-10.06%125106-26SOXX260918C00450000
445 C193.00+33.65%11306-15SOXX260918C00445000
440 C148.60+92.11%1406-08SOXX260918C00440000
435 C197.00+40.16%1906-25SOXX260918C00435000
430 C188.60-0.74%1907-01SOXX260918C00430000
425 C159.00+35.90%1606-05SOXX260918C00425000
420 C150.00-2.91%23306-10SOXX260918C00420000
415 C177.00+34.09%3705-28SOXX260918C00415000
410 C174.39+144.59%310905-26SOXX260918C00410000
405 C174.30+18.80%2706-11SOXX260918C00405000
400 C223.50-2.74%26006-29SOXX260918C00400000
395 C139.33+56.55%12405-08SOXX260918C00395000
390 C228.50+30.13%3606-23SOXX260918C00390000
385 C197.80+22.86%12906-01SOXX260918C00385000
380 C171.15+25.85%1606-05SOXX260918C00380000
375 C149.00+45.51%4705-12SOXX260918C00375000
370 C131.26+33.94%11705-05SOXX260918C00370000
365 C142.30+5.74%11405-06SOXX260918C00365000
360 C249.80-0.08%18406-24SOXX260918C00360000
355 C219.02+546.27%5806-05SOXX260918C00355000
350 C296.33+8.15%37906-18SOXX260918C00350000
345 C67.05+233.58%43204-13SOXX260918C00345000
340 C237.35-2.16%116206-08SOXX260918C00340000
335 C272.41+14.23%52906-12SOXX260918C00335000
330 C279.11+24.14%18806-23SOXX260918C00330000
325 C188.50+46.24%110505-06SOXX260918C00325000
320 C279.60+52.70%110106-26SOXX260918C00320000
315 C101.80+91.97%7604-15SOXX260918C00315000
310 C150.50+64.57%21404-27SOXX260918C00310000
305 C272.45+2.06%12106-01SOXX260918C00305000
300 C316.80-5.02%1706-29SOXX260918C00300000
295 C62.050%6603-20SOXX260918C00295000
290 C244.22+74.78%251605-11SOXX260918C00290000
285 C00%0SOXX260918C00285000
280 C00%0SOXX260918C00280000
275 C304.00+67.22%2206-01SOXX260918C00275000
270 C00%0SOXX260918C00270000
265 C00%0SOXX260918C00265000
260 C00%0SOXX260918C00260000
255 C173.45+32.68%1104-21SOXX260918C00255000
250 C349.00-1.08%58906-26SOXX260918C00250000
245 C00%0SOXX260918C00245000
240 C00%0SOXX260918C00240000
235 C00%0SOXX260918C00235000
230 C00%0SOXX260918C00230000
225 C118.37-6.57%2203-06SOXX260918C00225000
220 C00%0SOXX260918C00220000
215 C143.75-2.48%2203-02SOXX260918C00215000
210 C00%0SOXX260918C00210000
205 C00%0SOXX260918C00205000
200 C00%0SOXX260918C00200000
195 C00%0SOXX260918C00195000
190 C00%0SOXX260918C00190000
185 C443.600%9906-30SOXX260918C00185000
180 C445.000%1106-30SOXX260918C00180000
175 C450.000%1106-30SOXX260918C00175000
170 C454.000%1106-30SOXX260918C00170000
165 C240.810%2004-15SOXX260918C00165000
Puts
StrikePriceChangeVolOILastContract Name
950 P338.460%1106-29SOXX260918P00950000
945 P00%0SOXX260918P00945000
940 P00%0SOXX260918P00940000
935 P00%0SOXX260918P00935000
930 P00%0SOXX260918P00930000
925 P323.200%1106-24SOXX260918P00925000
920 P00%0SOXX260918P00920000
915 P00%0SOXX260918P00915000
910 P00%0SOXX260918P00910000
905 P310.300%1106-24SOXX260918P00905000
900 P266.500%1006-18SOXX260918P00900000
895 P00%0SOXX260918P00895000
890 P00%0SOXX260918P00890000
885 P00%0SOXX260918P00885000
880 P00%0SOXX260918P00880000
875 P00%0SOXX260918P00875000
870 P00%0SOXX260918P00870000
865 P00%0SOXX260918P00865000
860 P00%0SOXX260918P00860000
855 P00%0SOXX260918P00855000
850 P253.690%1006-02SOXX260918P00850000
845 P00%0SOXX260918P00845000
840 P00%0SOXX260918P00840000
835 P00%0SOXX260918P00835000
830 P00%0SOXX260918P00830000
825 P00%0SOXX260918P00825000
820 P00%0SOXX260918P00820000
815 P00%0SOXX260918P00815000
810 P00%0SOXX260918P00810000
805 P00%0SOXX260918P00805000
800 P212.25-4.52%1106-16SOXX260918P00800000
795 P00%0SOXX260918P00795000
790 P223.650%1105-26SOXX260918P00790000
785 P00%0SOXX260918P00785000
780 P00%0SOXX260918P00780000
775 P00%0SOXX260918P00775000
770 P00%0SOXX260918P00770000
765 P00%0SOXX260918P00765000
760 P170.100%1106-16SOXX260918P00760000
755 P162.400%1107-01SOXX260918P00755000
750 P00%0SOXX260918P00750000
745 P00%0SOXX260918P00745000
740 P00%0SOXX260918P00740000
735 P150.150%1106-16SOXX260918P00735000
730 P00%0SOXX260918P00730000
725 P139.65+19.87%6407-01SOXX260918P00725000
720 P00%0SOXX260918P00720000
715 P00%0SOXX260918P00715000
710 P195.600%2105-08SOXX260918P00710000
705 P00%0SOXX260918P00705000
700 P101.60-25.29%1406-30SOXX260918P00700000
695 P00%0SOXX260918P00695000
690 P123.90+14.62%151106-26SOXX260918P00690000
685 P123.40+8.67%3306-26SOXX260918P00685000
680 P89.30-21.67%1306-30SOXX260918P00680000
675 P00%0SOXX260918P00675000
670 P97.97-3.00%2206-25SOXX260918P00670000
665 P00%0SOXX260918P00665000
660 P80.00-20.79%1906-30SOXX260918P00660000
655 P00%0SOXX260918P00655000
650 P93.50+32.25%101706-23SOXX260918P00650000
645 P83.80+23.24%2406-29SOXX260918P00645000
640 P79.45+21.48%11807-01SOXX260918P00640000
635 P81.00+25.00%52907-01SOXX260918P00635000
630 P78.24+28.12%552007-01SOXX260918P00630000
625 P80.45+13.31%2906-26SOXX260918P00625000
620 P70.55+16.71%197307-01SOXX260918P00620000
615 P54.06-24.92%12206-30SOXX260918P00615000
610 P63.90+16.18%36607-01SOXX260918P00610000
605 P62.46+20.77%5017807-01SOXX260918P00605000
600 P63.58+35.13%1398007-01SOXX260918P00600000
595 P58.00-17.73%33507-01SOXX260918P00595000
590 P55.05+17.68%18107-01SOXX260918P00590000
585 P52.00+8.40%13713806-25SOXX260918P00585000
580 P52.00+23.22%76207-01SOXX260918P00580000
575 P47.98+10.37%213207-01SOXX260918P00575000
570 P48.75+23.48%328307-01SOXX260918P00570000
565 P43.60-13.83%12607-01SOXX260918P00565000
560 P42.66-10.38%21,28707-01SOXX260918P00560000
555 P40.50-16.67%356406-25SOXX260918P00555000
550 P40.00+19.76%11532307-01SOXX260918P00550000
545 P29.31-24.61%93406-30SOXX260918P00545000
540 P33.05+18.04%114507-01SOXX260918P00540000
535 P26.50-31.49%1213006-30SOXX260918P00535000
530 P33.01+0.67%35807-01SOXX260918P00530000
525 P30.10+2.73%3614206-29SOXX260918P00525000
520 P28.00-5.50%26907-01SOXX260918P00520000
515 P29.78-4.06%119807-01SOXX260918P00515000
510 P27.56+20.24%552707-01SOXX260918P00510000
505 P24.00-20.00%414606-25SOXX260918P00505000
500 P25.00+33.69%3353,42707-01SOXX260918P00500000
495 P24.90-17.41%11151706-16SOXX260918P00495000
490 P21.34-16.54%50254906-29SOXX260918P00490000
485 P16.65-11.72%22806-22SOXX260918P00485000
480 P19.10-6.92%187307-01SOXX260918P00480000
475 P17.90+9.28%313807-01SOXX260918P00475000
470 P18.67-7.44%532507-01SOXX260918P00470000
465 P13.74-22.94%27006-30SOXX260918P00465000
460 P12.85-21.41%2222106-30SOXX260918P00460000
455 P18.50+13.85%217206-26SOXX260918P00455000
450 P14.70+29.86%14252807-01SOXX260918P00450000
445 P13.60+26.28%261,36507-01SOXX260918P00445000
440 P11.70-13.65%2611306-18SOXX260918P00440000
435 P11.73-42.86%23306-15SOXX260918P00435000
430 P13.11+16.02%14806-23SOXX260918P00430000
425 P10.37-19.80%93507-01SOXX260918P00425000
420 P9.66-14.51%235707-01SOXX260918P00420000
415 P9.32-41.42%11507-01SOXX260918P00415000
410 P11.00+12.13%121606-04SOXX260918P00410000
405 P9.10-10.52%2506-29SOXX260918P00405000
400 P8.30+29.69%2197907-01SOXX260918P00400000
395 P6.60-7.04%11606-22SOXX260918P00395000
390 P11.77+17.47%53806-05SOXX260918P00390000
385 P11.00+50.27%214806-05SOXX260918P00385000
380 P7.25-8.23%1015006-26SOXX260918P00380000
375 P6.20-20.51%14606-25SOXX260918P00375000
370 P4.78-8.08%33106-22SOXX260918P00370000
365 P9.65+2.77%4105-15SOXX260918P00365000
360 P4.51+2.50%113306-30SOXX260918P00360000
355 P4.15-17.00%120606-22SOXX260918P00355000
350 P5.40+17.65%368506-26SOXX260918P00350000
345 P4.30+1.18%31105-29SOXX260918P00345000
340 P4.80+20.30%52506-26SOXX260918P00340000
335 P3.74-29.43%217106-17SOXX260918P00335000
330 P2.94-26.32%6016906-22SOXX260918P00330000
325 P3.03-24.25%425506-30SOXX260918P00325000
320 P3.86+14.20%166706-23SOXX260918P00320000
315 P4.65+14.81%2405-15SOXX260918P00315000
310 P2.87-35.51%107006-30SOXX260918P00310000
305 P3.11+44.65%11306-25SOXX260918P00305000
300 P2.57+6.20%236407-01SOXX260918P00300000
295 P1.70-42.57%1206-25SOXX260918P00295000
290 P2.15-29.04%1406-16SOXX260918P00290000
285 P00%0SOXX260918P00285000
280 P2.00-23.66%1406-02SOXX260918P00280000
275 P2.40-82.61%9606-23SOXX260918P00275000
270 P3.54-44.69%11704-27SOXX260918P00270000
265 P2.32+3.11%1606-09SOXX260918P00265000
260 P1.90-1.55%316106-04SOXX260918P00260000
255 P1.50-23.08%13106-26SOXX260918P00255000
250 P1.18-18.06%48006-17SOXX260918P00250000
245 P1.17-29.94%2106-18SOXX260918P00245000
240 P1.75+12.90%119306-11SOXX260918P00240000
235 P1.45+31.82%5806-05SOXX260918P00235000
230 P0.94+56.67%11006-15SOXX260918P00230000
225 P1.00-82.43%3305-08SOXX260918P00225000
220 P1.35-75.36%107006-23SOXX260918P00220000
215 P1.320%1104-27SOXX260918P00215000
210 P0.87-20.91%4010106-03SOXX260918P00210000
205 P0.60-51.61%2206-16SOXX260918P00205000
200 P0.700.00%13406-16SOXX260918P00200000
195 P2.88-3.03%1202-11SOXX260918P00195000
190 P00%0SOXX260918P00190000
185 P2.600%1103-16SOXX260918P00185000
180 P00%0SOXX260918P00180000
175 P00%0SOXX260918P00175000
170 P0.44+25.71%3205-07SOXX260918P00170000
165 P0.47+34.29%12506-09SOXX260918P00165000


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