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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,44754,1747,36646,725


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 @ $550.00

Puts
Calls


SOXX Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.19-60.42%179508-18SOXX260918C00950000
945 C0.610%101007-27SOXX260918C00945000
940 C4.00-57.17%1107-02SOXX260918C00940000
935 C00%0SOXX260918C00935000
930 C1.22-41.63%1607-21SOXX260918C00930000
925 C00%0SOXX260918C00925000
920 C2.00-73.05%3407-07SOXX260918C00920000
915 C00%0SOXX260918C00915000
910 C00%0SOXX260918C00910000
905 C0.95-63.88%11007-22SOXX260918C00905000
900 C0.050.00%723508-19SOXX260918C00900000
895 C00%0SOXX260918C00895000
890 C3.500%4006-09SOXX260918C00890000
885 C00%0SOXX260918C00885000
880 C00%0SOXX260918C00880000
875 C1.87-79.22%1307-21SOXX260918C00875000
870 C8.19-26.88%11306-26SOXX260918C00870000
865 C00%0SOXX260918C00865000
860 C0.50-84.03%1907-27SOXX260918C00860000
855 C0.30-14.29%1308-10SOXX260918C00855000
850 C1.30+225.00%13308-10SOXX260918C00850000
845 C0.80-80.77%2107-31SOXX260918C00845000
840 C0.80-91.75%2107-31SOXX260918C00840000
835 C0.810%2107-31SOXX260918C00835000
830 C1.150%8707-31SOXX260918C00830000
825 C0.96-87.85%2507-31SOXX260918C00825000
820 C0.44-70.67%3011,77008-10SOXX260918C00820000
815 C1.24-94.36%2207-31SOXX260918C00815000
810 C3.22-62.90%6407-22SOXX260918C00810000
805 C1.280%2107-31SOXX260918C00805000
800 C0.13-18.75%215808-18SOXX260918C00800000
795 C1.25-16.67%43107-31SOXX260918C00795000
790 C1.30+13.04%4608-05SOXX260918C00790000
785 C1.89-85.26%666908-04SOXX260918C00785000
780 C1.30-78.33%576508-04SOXX260918C00780000
775 C29.43+45.55%1106-18SOXX260918C00775000
770 C0.40+17.65%16808-14SOXX260918C00770000
765 C1.10-87.78%31508-07SOXX260918C00765000
760 C2.25+134.38%104708-05SOXX260918C00760000
755 C1.63-91.55%455107-28SOXX260918C00755000
750 C0.72-59.09%110308-13SOXX260918C00750000
745 C0.65-13.33%1208-17SOXX260918C00745000
740 C1.65-71.05%52308-07SOXX260918C00740000
735 C0.64+6.67%5076208-17SOXX260918C00735000
730 C0.85-63.83%124408-11SOXX260918C00730000
725 C0.25-91.67%11208-19SOXX260918C00725000
720 C1.13-51.71%130108-14SOXX260918C00720000
715 C12.90-42.54%11407-14SOXX260918C00715000
710 C2.16-55.00%44107-29SOXX260918C00710000
705 C0.80-48.39%14108-14SOXX260918C00705000
700 C0.39-22.00%25,47608-19SOXX260918C00700000
695 C3.45-14.81%129508-10SOXX260918C00695000
690 C4.34-25.17%62408-07SOXX260918C00690000
685 C1.61-79.44%1508-17SOXX260918C00685000
680 C0.55-68.21%455208-18SOXX260918C00680000
675 C0.93-48.90%10225408-18SOXX260918C00675000
670 C1.00-53.49%812,37608-18SOXX260918C00670000
665 C1.20-70.73%65408-19SOXX260918C00665000
660 C1.32-3.65%14808-19SOXX260918C00660000
655 C0.48-64.44%112608-19SOXX260918C00655000
650 C0.63-59.35%366208-19SOXX260918C00650000
645 C1.70-61.63%17408-18SOXX260918C00645000
640 C1.77-14.90%57008-19SOXX260918C00640000
635 C1.55-27.91%4032308-19SOXX260918C00635000
630 C1.76-26.67%482,64008-19SOXX260918C00630000
625 C2.16-27.76%726408-19SOXX260918C00625000
620 C2.19-33.03%732708-19SOXX260918C00620000
615 C2.69-18.48%66408-19SOXX260918C00615000
610 C3.22-21.84%228008-19SOXX260918C00610000
605 C3.60-26.53%114808-19SOXX260918C00605000
600 C3.70-35.09%2,0542,20708-19SOXX260918C00600000
595 C6.10-57.93%32508-18SOXX260918C00595000
590 C5.74-14.96%74,72608-19SOXX260918C00590000
585 C6.10-21.90%3513108-19SOXX260918C00585000
580 C6.20-26.28%2,2912,31808-19SOXX260918C00580000
575 C6.90-42.88%31233708-19SOXX260918C00575000
570 C8.00-27.27%5427208-19SOXX260918C00570000
565 C8.95-26.03%1,4631,79108-19SOXX260918C00565000
560 C10.00-28.47%1,5531,98008-19SOXX260918C00560000
555 C13.59-13.99%130608-19SOXX260918C00555000
550 C13.00-27.98%15038808-19SOXX260918C00550000
545 C14.36-26.36%7810208-19SOXX260918C00545000
540 C17.00-22.73%1119808-19SOXX260918C00540000
535 C19.20-16.52%96408-19SOXX260918C00535000
530 C20.50-22.35%3036408-19SOXX260918C00530000
525 C23.60-19.21%5223508-19SOXX260918C00525000
520 C25.30-15.67%146908-19SOXX260918C00520000
515 C29.90-12.06%18808-19SOXX260918C00515000
510 C30.95-17.69%121,18808-19SOXX260918C00510000
505 C54.34-10.74%14208-14SOXX260918C00505000
500 C37.79-16.02%2322808-19SOXX260918C00500000
495 C69.50-0.71%12408-07SOXX260918C00495000
490 C63.20-5.11%26708-11SOXX260918C00490000
485 C57.47+2.63%221907-31SOXX260918C00485000
480 C58.00-32.56%144408-18SOXX260918C00480000
475 C91.50+10.64%92908-13SOXX260918C00475000
470 C89.70+5.65%22408-12SOXX260918C00470000
465 C63.50-27.30%11808-19SOXX260918C00465000
460 C105.89+8.05%52408-13SOXX260918C00460000
455 C69.90-28.50%16308-19SOXX260918C00455000
450 C76.47-7.57%325708-19SOXX260918C00450000
445 C88.91-53.93%21507-27SOXX260918C00445000
440 C107.94-3.86%15308-14SOXX260918C00440000
435 C87.44-9.67%23207-30SOXX260918C00435000
430 C106.60-11.28%11508-18SOXX260918C00430000
425 C159.00+35.90%1606-05SOXX260918C00425000
420 C106.76-12.85%23507-31SOXX260918C00420000
415 C177.00+34.09%3705-28SOXX260918C00415000
410 C124.60-20.59%19908-18SOXX260918C00410000
405 C136.81-1.08%1808-05SOXX260918C00405000
400 C123.75-19.09%16008-19SOXX260918C00400000
395 C119.75-14.05%2407-30SOXX260918C00395000
390 C97.37-22.81%1407-29SOXX260918C00390000
385 C128.18-35.20%22907-30SOXX260918C00385000
380 C152.14-13.03%1508-18SOXX260918C00380000
375 C149.00+45.51%4705-12SOXX260918C00375000
370 C131.26+33.94%11705-05SOXX260918C00370000
365 C147.51+27.22%21407-30SOXX260918C00365000
360 C148.00+21.31%18407-30SOXX260918C00360000
355 C219.02+546.27%5806-05SOXX260918C00355000
350 C172.45-10.56%97508-19SOXX260918C00350000
345 C67.05+233.58%43204-13SOXX260918C00345000
340 C186.58-21.39%116207-27SOXX260918C00340000
335 C272.41+14.23%52906-12SOXX260918C00335000
330 C214.00+7.32%18808-10SOXX260918C00330000
325 C219.00+16.18%110608-10SOXX260918C00325000
320 C229.80-17.81%110108-07SOXX260918C00320000
315 C101.80+91.97%7604-15SOXX260918C00315000
310 C150.50+64.57%21404-27SOXX260918C00310000
305 C235.20+7.18%62708-05SOXX260918C00305000
300 C206.32+19.26%1807-30SOXX260918C00300000
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 C288.80+27.28%957008-04SOXX260918C00250000
245 C00%0SOXX260918C00245000
240 C00%0SOXX260918C00240000
235 C290.000%1108-06SOXX260918C00235000
230 C295.000%1108-06SOXX260918C00230000
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 P446.85+6.09%1107-27SOXX260918P00950000
945 P416.25+11.90%1107-16SOXX260918P00945000
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 P371.20+39.29%1107-16SOXX260918P00900000
895 P366.240%1007-16SOXX260918P00895000
890 P00%0SOXX260918P00890000
885 P00%0SOXX260918P00885000
880 P00%0SOXX260918P00880000
875 P00%0SOXX260918P00875000
870 P00%0SOXX260918P00870000
865 P00%0SOXX260918P00865000
860 P00%0SOXX260918P00860000
855 P325.56+4.30%1108-18SOXX260918P00855000
850 P320.53-16.15%1108-18SOXX260918P00850000
845 P377.29+7.51%2007-29SOXX260918P00845000
840 P00%0SOXX260918P00840000
835 P343.000%1007-29SOXX260918P00835000
830 P00%0SOXX260918P00830000
825 P00%0SOXX260918P00825000
820 P00%0SOXX260918P00820000
815 P278.000%1107-20SOXX260918P00815000
810 P00%0SOXX260918P00810000
805 P00%0SOXX260918P00805000
800 P212.25-4.52%1106-16SOXX260918P00800000
795 P00%0SOXX260918P00795000
790 P298.00+22.13%1107-29SOXX260918P00790000
785 P00%0SOXX260918P00785000
780 P00%0SOXX260918P00780000
775 P00%0SOXX260918P00775000
770 P00%0SOXX260918P00770000
765 P234.000%1108-04SOXX260918P00765000
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 P209.780%4008-19SOXX260918P00730000
725 P204.75+19.67%4408-19SOXX260918P00725000
720 P00%0SOXX260918P00720000
715 P00%0SOXX260918P00715000
710 P195.600%2105-08SOXX260918P00710000
705 P180.00+10.60%1107-20SOXX260918P00705000
700 P140.50-11.13%1407-14SOXX260918P00700000
695 P00%0SOXX260918P00695000
690 P123.90+14.62%151106-26SOXX260918P00690000
685 P123.40+8.67%3306-26SOXX260918P00685000
680 P141.00+57.89%1307-02SOXX260918P00680000
675 P122.500%2007-02SOXX260918P00675000
670 P141.34+29.34%141008-18SOXX260918P00670000
665 P113.500%1107-10SOXX260918P00665000
660 P174.88+118.60%5907-28SOXX260918P00660000
655 P125.800%151507-08SOXX260918P00655000
650 P97.00-19.83%5025108-13SOXX260918P00650000
645 P110.00-35.40%1408-10SOXX260918P00645000
640 P92.59-44.06%53408-12SOXX260918P00640000
635 P119.58+35.58%23008-19SOXX260918P00635000
630 P76.14-9.18%117108-17SOXX260918P00630000
625 P79.60-19.19%21208-12SOXX260918P00625000
620 P65.00-4.69%14908-17SOXX260918P00620000
615 P84.50-26.46%12108-10SOXX260918P00615000
610 P85.02+48.43%146908-18SOXX260918P00610000
605 P81.74-23.63%313808-06SOXX260918P00605000
600 P73.00+42.89%162208-18SOXX260918P00600000
595 P72.01+46.96%65308-18SOXX260918P00595000
590 P42.00-32.37%18408-17SOXX260918P00590000
585 P49.20-46.91%116208-12SOXX260918P00585000
580 P35.40-11.70%210508-17SOXX260918P00580000
575 P34.50-6.76%112508-17SOXX260918P00575000
570 P57.15+9.27%228708-19SOXX260918P00570000
565 P28.70-10.31%24408-17SOXX260918P00565000
560 P50.00+6.16%521,02808-19SOXX260918P00560000
555 P47.10+104.78%318608-19SOXX260918P00555000
550 P41.11+11.11%191,63008-19SOXX260918P00550000
545 P39.20+11.36%99808-19SOXX260918P00545000
540 P33.90+4.21%2678008-19SOXX260918P00540000
535 P34.30+10.32%140708-19SOXX260918P00535000
530 P29.34+13.02%4463108-19SOXX260918P00530000
525 P27.00+16.23%54126908-19SOXX260918P00525000
520 P24.45+13.99%2,0082,38908-19SOXX260918P00520000
515 P21.11+8.70%1,5121,93108-19SOXX260918P00515000
510 P20.06+14.24%402,10508-19SOXX260918P00510000
505 P17.42+2.29%976608-19SOXX260918P00505000
500 P16.80+19.23%3,3156,33708-19SOXX260918P00500000
495 P14.25+11.33%2,0081,75108-19SOXX260918P00495000
490 P13.05+16.41%281,65208-19SOXX260918P00490000
485 P11.51+12.29%562,06508-19SOXX260918P00485000
480 P10.24+7.79%3,1123,57108-19SOXX260918P00480000
475 P9.07+1.91%5540208-19SOXX260918P00475000
470 P8.10+102.50%711,94308-19SOXX260918P00470000
465 P7.50+12.78%240408-19SOXX260918P00465000
460 P6.30-0.16%151,74508-19SOXX260918P00460000
455 P5.95+8.18%122708-19SOXX260918P00455000
450 P5.01+11.33%2,1835,74108-19SOXX260918P00450000
445 P4.50+9.76%31,39008-19SOXX260918P00445000
440 P3.78+2.16%5518708-19SOXX260918P00440000
435 P3.70+138.71%37708-18SOXX260918P00435000
430 P2.99-0.33%787608-19SOXX260918P00430000
425 P2.90+8.61%218208-19SOXX260918P00425000
420 P2.44-7.92%973608-19SOXX260918P00420000
415 P2.30+32.95%14008-19SOXX260918P00415000
410 P2.00+5.26%426408-19SOXX260918P00410000
405 P1.75-1.13%41908-19SOXX260918P00405000
400 P1.52+18.75%83,09208-19SOXX260918P00400000
395 P1.27-11.19%24308-19SOXX260918P00395000
390 P1.000.00%15408-19SOXX260918P00390000
385 P0.81-49.69%617508-19SOXX260918P00385000
380 P0.76-24.00%3824308-19SOXX260918P00380000
375 P0.87+4.82%123108-19SOXX260918P00375000
370 P0.88+3.53%812008-19SOXX260918P00370000
365 P0.75-9.64%588108-18SOXX260918P00365000
360 P0.66+4.76%2218008-19SOXX260918P00360000
355 P0.55-31.25%124908-17SOXX260918P00355000
350 P0.52-18.75%4280008-19SOXX260918P00350000
345 P0.64-89.23%43708-14SOXX260918P00345000
340 P0.47+34.29%914308-19SOXX260918P00340000
335 P0.70-64.10%2420208-12SOXX260918P00335000
330 P0.70+52.17%25048408-18SOXX260918P00330000
325 P0.64-5.88%126008-12SOXX260918P00325000
320 P0.28-20.00%268508-19SOXX260918P00320000
315 P0.35-74.07%83508-13SOXX260918P00315000
310 P0.40+100.00%497908-19SOXX260918P00310000
305 P0.50-27.54%32408-13SOXX260918P00305000
300 P0.15-25.00%491,32508-19SOXX260918P00300000
295 P2.54+12.89%1207-28SOXX260918P00295000
290 P0.38-62.00%1208-12SOXX260918P00290000
285 P00%0SOXX260918P00285000
280 P0.24-72.09%82508-19SOXX260918P00280000
275 P1.09-50.68%1508-03SOXX260918P00275000
270 P0.29-61.33%12308-10SOXX260918P00270000
265 P0.01-99.20%51308-04SOXX260918P00265000
260 P0.16+60.00%1219808-19SOXX260918P00260000
255 P1.50-23.08%13106-26SOXX260918P00255000
250 P0.56-25.33%68608-04SOXX260918P00250000
245 P0.30-81.71%2408-10SOXX260918P00245000
240 P0.20+900.00%4118908-10SOXX260918P00240000
235 P1.45+31.82%5806-05SOXX260918P00235000
230 P0.05-93.59%544508-04SOXX260918P00230000
225 P0.11-45.00%12908-11SOXX260918P00225000
220 P0.15-68.09%17208-10SOXX260918P00220000
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 P0.77+6.94%2307-21SOXX260918P00195000
190 P0.70+4.48%2207-21SOXX260918P00190000
185 P2.600%1103-16SOXX260918P00185000
180 P0.04-20.00%41908-19SOXX260918P00180000
175 P0.83+53.70%1107-22SOXX260918P00175000
170 P0.44+25.71%3205-07SOXX260918P00170000
165 P0.03-40.00%78508-19SOXX260918P00165000


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