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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,36311,1981,9048,161


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

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

Puts
Calls

SOXX Dec 18, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


SOXX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C0.90-43.75%23,11508-19SOXX261218C00950000
945 C3.79-38.87%610708-06SOXX261218C00945000
940 C2.300%4207-30SOXX261218C00940000
935 C4.00+28.62%6508-06SOXX261218C00935000
930 C2.62-14.10%15908-11SOXX261218C00930000
925 C3.430%9407-30SOXX261218C00925000
920 C3.950%2107-30SOXX261218C00920000
915 C3.600%4007-30SOXX261218C00915000
910 C2.90-12.12%2108-11SOXX261218C00910000
905 C1.55-47.81%1608-19SOXX261218C00905000
900 C1.45-21.62%37608-19SOXX261218C00900000
895 C12.00-31.43%9607-07SOXX261218C00895000
890 C4.740%10507-30SOXX261218C00890000
885 C00%0SOXX261218C00885000
880 C3.10-60.71%2608-17SOXX261218C00880000
875 C7.72+92.04%21108-04SOXX261218C00875000
870 C3.30-76.26%11608-14SOXX261218C00870000
865 C00%0SOXX261218C00865000
860 C00%0SOXX261218C00860000
855 C00%0SOXX261218C00855000
850 C5.00-28.67%12308-13SOXX261218C00850000
845 C4.50-25.99%2208-11SOXX261218C00845000
840 C45.40+137.70%11306-22SOXX261218C00840000
835 C00%0SOXX261218C00835000
830 C4.70-21.67%1308-17SOXX261218C00830000
825 C00%0SOXX261218C00825000
820 C6.13-32.41%2108-11SOXX261218C00820000
815 C00%0SOXX261218C00815000
810 C6.47-33.64%2708-11SOXX261218C00810000
805 C12.100%2108-04SOXX261218C00805000
800 C3.80-36.67%221108-18SOXX261218C00800000
795 C12.30-59.93%2308-04SOXX261218C00795000
790 C8.30-27.89%444708-12SOXX261218C00790000
785 C00%0SOXX261218C00785000
780 C4.70-48.91%26108-18SOXX261218C00780000
775 C7.30-71.78%1208-14SOXX261218C00775000
770 C64.220%1106-22SOXX261218C00770000
765 C15.30+93.67%1308-04SOXX261218C00765000
760 C10.43-66.03%21307-30SOXX261218C00760000
755 C11.500%2108-13SOXX261218C00755000
750 C10.37+15.61%47108-17SOXX261218C00750000
745 C11.80+13.68%1908-12SOXX261218C00745000
740 C13.21+2.09%21008-13SOXX261218C00740000
735 C10.22-24.30%82108-03SOXX261218C00735000
730 C20.00+86.57%1808-04SOXX261218C00730000
725 C11.20-23.29%385308-03SOXX261218C00725000
720 C8.70-60.81%121708-18SOXX261218C00720000
715 C14.05+15.07%2608-17SOXX261218C00715000
710 C16.60+0.61%126808-13SOXX261218C00710000
705 C8.80-12.87%506608-19SOXX261218C00705000
700 C9.30-13.89%611,52308-19SOXX261218C00700000
695 C19.99-8.72%3608-13SOXX261218C00695000
690 C20.50+0.49%124408-13SOXX261218C00690000
685 C17.25-20.47%1508-14SOXX261218C00685000
680 C11.00-27.87%31708-19SOXX261218C00680000
675 C13.50-34.18%3708-18SOXX261218C00675000
670 C14.20-38.39%51,05608-18SOXX261218C00670000
665 C34.85-15.62%21208-04SOXX261218C00665000
660 C14.65-9.57%211108-19SOXX261218C00660000
655 C15.00-10.34%125008-19SOXX261218C00655000
650 C16.02-10.50%829708-19SOXX261218C00650000
645 C16.85-9.41%4608-19SOXX261218C00645000
640 C19.86-38.25%25808-18SOXX261218C00640000
635 C20.95-23.26%26008-18SOXX261218C00635000
630 C22.50-29.69%46408-18SOXX261218C00630000
625 C21.09-31.08%16408-19SOXX261218C00625000
620 C37.50+22.51%12508-13SOXX261218C00620000
615 C31.93-16.41%211208-11SOXX261218C00615000
610 C26.50-34.89%150808-18SOXX261218C00610000
605 C44.36+0.36%44008-13SOXX261218C00605000
600 C27.00-8.63%242,22708-19SOXX261218C00600000
595 C47.28-3.90%91308-07SOXX261218C00595000
590 C32.44-34.48%1908-18SOXX261218C00590000
585 C52.60-15.30%132908-13SOXX261218C00585000
580 C36.02-34.39%32608-18SOXX261218C00580000
575 C56.52+42.12%47708-13SOXX261218C00575000
570 C36.60-36.80%24708-19SOXX261218C00570000
565 C37.59-9.31%52608-19SOXX261218C00565000
560 C44.00-29.20%75708-18SOXX261218C00560000
555 C45.87-15.68%2908-18SOXX261218C00555000
550 C44.10-8.26%1916008-19SOXX261218C00550000
545 C46.43-7.12%41008-19SOXX261218C00545000
540 C49.10-3.59%195608-19SOXX261218C00540000
535 C54.71-26.96%22808-18SOXX261218C00535000
530 C50.65-8.90%44908-19SOXX261218C00530000
525 C52.93-7.95%11908-19SOXX261218C00525000
520 C54.80-34.84%42208-19SOXX261218C00520000
515 C64.40-11.36%310608-03SOXX261218C00515000
510 C90.18+5.72%34308-17SOXX261218C00510000
505 C75.56+3.86%4607-31SOXX261218C00505000
500 C66.12-13.68%5731408-19SOXX261218C00500000
495 C103.10+38.93%1908-04SOXX261218C00495000
490 C103.70+2.52%23208-17SOXX261218C00490000
485 C96.90+13.13%4908-07SOXX261218C00485000
480 C111.11+1.47%44908-17SOXX261218C00480000
475 C116.29+31.55%11608-05SOXX261218C00475000
470 C85.60-3.10%11008-19SOXX261218C00470000
465 C72.50-61.76%3607-29SOXX261218C00465000
460 C120.28+24.51%11308-12SOXX261218C00460000
455 C110.60+63.73%2105-08SOXX261218C00455000
450 C134.53+5.71%94308-13SOXX261218C00450000
445 C129.00+31.90%1205-11SOXX261218C00445000
440 C108.43-15.68%14008-03SOXX261218C00440000
435 C152.38-29.36%2707-23SOXX261218C00435000
430 C123.60-13.63%21008-18SOXX261218C00430000
425 C205.20+12.78%5907-01SOXX261218C00425000
420 C141.94+13.46%274308-06SOXX261218C00420000
415 C122.00+16.49%110508-19SOXX261218C00415000
410 C173.90-28.22%201107-21SOXX261218C00410000
405 C163.65+3.31%10708-04SOXX261218C00405000
400 C156.70+9.77%59208-04SOXX261218C00400000
395 C00%0SOXX261218C00395000
390 C133.80-36.10%101207-28SOXX261218C00390000
385 C178.00+18.67%11107-24SOXX261218C00385000
380 C183.10+24.74%52608-14SOXX261218C00380000
375 C165.05+38.00%1005-15SOXX261218C00375000
370 C188.10-18.11%1207-16SOXX261218C00370000
365 C187.00+15.14%2208-04SOXX261218C00365000
360 C194.00-1.17%8808-07SOXX261218C00360000
355 C164.20-28.17%8308-03SOXX261218C00355000
350 C171.85+2.29%2308-03SOXX261218C00350000
345 C198.10-10.97%1107-17SOXX261218C00345000
340 C240.80+85.80%52605-26SOXX261218C00340000
335 C49.30-6.27%383803-12SOXX261218C00335000
330 C137.27+25.25%1304-29SOXX261218C00330000
325 C275.40+27.75%11106-02SOXX261218C00325000
320 C161.00+168.20%606005-01SOXX261218C00320000
315 C312.00+109.06%5406-25SOXX261218C00315000
310 C245.50+0.18%51708-05SOXX261218C00310000
305 C278.60+2.03%1206-01SOXX261218C00305000
300 C261.18-5.71%1108-13SOXX261218C00300000
295 C00%0SOXX261218C00295000
290 C00%0SOXX261218C00290000
285 C00%0SOXX261218C00285000
280 C290.18+48.11%1106-05SOXX261218C00280000
275 C360.81+16.82%5506-25SOXX261218C00275000
270 C280.330%1108-04SOXX261218C00270000
265 C271.820%2108-11SOXX261218C00265000
260 C145.56+66.85%1104-13SOXX261218C00260000
255 C00%0SOXX261218C00255000
250 C293.80-9.18%959708-04SOXX261218C00250000
245 C00%0SOXX261218C00245000
240 C00%0SOXX261218C00240000
235 C246.40+113.94%1207-29SOXX261218C00235000
230 C338.700%1106-01SOXX261218C00230000
225 C318.60+60.18%151508-10SOXX261218C00225000
220 C00%0SOXX261218C00220000
215 C00%0SOXX261218C00215000
210 C00%0SOXX261218C00210000
205 C00%0SOXX261218C00205000
200 C00%0SOXX261218C00200000
195 C00%0SOXX261218C00195000
190 C00%0SOXX261218C00190000
185 C434.680%5406-03SOXX261218C00185000
180 C00%0SOXX261218C00180000
175 C00%0SOXX261218C00175000
170 C00%0SOXX261218C00170000
165 C371.750%2008-06SOXX261218C00165000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SOXX261218P00950000
945 P00%0SOXX261218P00945000
940 P00%0SOXX261218P00940000
935 P00%0SOXX261218P00935000
930 P00%0SOXX261218P00930000
925 P00%0SOXX261218P00925000
920 P00%0SOXX261218P00920000
915 P00%0SOXX261218P00915000
910 P00%0SOXX261218P00910000
905 P00%0SOXX261218P00905000
900 P00%0SOXX261218P00900000
895 P00%0SOXX261218P00895000
890 P00%0SOXX261218P00890000
885 P00%0SOXX261218P00885000
880 P329.82-4.81%1107-08SOXX261218P00880000
875 P00%0SOXX261218P00875000
870 P00%0SOXX261218P00870000
865 P00%0SOXX261218P00865000
860 P00%0SOXX261218P00860000
855 P00%0SOXX261218P00855000
850 P275.900%3307-09SOXX261218P00850000
845 P00%0SOXX261218P00845000
840 P00%0SOXX261218P00840000
835 P00%0SOXX261218P00835000
830 P00%0SOXX261218P00830000
825 P00%0SOXX261218P00825000
820 P00%0SOXX261218P00820000
815 P00%0SOXX261218P00815000
810 P00%0SOXX261218P00810000
805 P00%0SOXX261218P00805000
800 P195.62-12.61%1106-30SOXX261218P00800000
795 P00%0SOXX261218P00795000
790 P235.910%12305-26SOXX261218P00790000
785 P00%0SOXX261218P00785000
780 P00%0SOXX261218P00780000
775 P00%0SOXX261218P00775000
770 P00%0SOXX261218P00770000
765 P00%0SOXX261218P00765000
760 P00%0SOXX261218P00760000
755 P00%0SOXX261218P00755000
750 P00%0SOXX261218P00750000
745 P00%0SOXX261218P00745000
740 P00%0SOXX261218P00740000
735 P00%0SOXX261218P00735000
730 P174.850%1107-09SOXX261218P00730000
725 P194.85+32.37%1107-02SOXX261218P00725000
720 P00%0SOXX261218P00720000
715 P00%0SOXX261218P00715000
710 P00%0SOXX261218P00710000
705 P00%0SOXX261218P00705000
700 P202.10+47.86%101007-17SOXX261218P00700000
695 P146.000%141406-23SOXX261218P00695000
690 P00%0SOXX261218P00690000
685 P00%0SOXX261218P00685000
680 P00%0SOXX261218P00680000
675 P00%0SOXX261218P00675000
670 P129.60-19.00%7706-23SOXX261218P00670000
665 P153.50+0.56%53208-19SOXX261218P00665000
660 P118.000%2106-04SOXX261218P00660000
655 P102.240%1106-30SOXX261218P00655000
650 P129.00-6.19%18408-18SOXX261218P00650000
645 P117.30-0.26%71906-26SOXX261218P00645000
640 P115.00+0.89%13407-02SOXX261218P00640000
635 P137.25+49.75%1107-07SOXX261218P00635000
630 P97.20-35.50%214708-17SOXX261218P00630000
625 P116.94-8.28%64108-11SOXX261218P00625000
620 P88.60-21.66%35108-17SOXX261218P00620000
615 P154.42+35.35%14207-29SOXX261218P00615000
610 P105.50-6.76%66108-11SOXX261218P00610000
605 P100.82-31.66%71508-07SOXX261218P00605000
600 P73.50-25.49%18108-17SOXX261218P00600000
595 P101.00-16.65%51708-05SOXX261218P00595000
590 P70.10-23.91%41708-17SOXX261218P00590000
585 P67.20-20.00%1208-17SOXX261218P00585000
580 P86.60+0.81%126808-10SOXX261218P00580000
575 P71.08-20.04%124808-12SOXX261218P00575000
570 P63.00-26.32%1111508-13SOXX261218P00570000
565 P56.70-9.35%22808-17SOXX261218P00565000
560 P73.13+4.03%22108-19SOXX261218P00560000
555 P71.80+17.70%44108-19SOXX261218P00555000
550 P62.80+27.38%148008-18SOXX261218P00550000
545 P64.00+23.08%2808-19SOXX261218P00545000
540 P63.68+46.02%31908-19SOXX261218P00540000
535 P58.89-2.98%15908-11SOXX261218P00535000
530 P54.00+14.29%145608-18SOXX261218P00530000
525 P51.20+14.80%47408-18SOXX261218P00525000
520 P50.70+4.09%875708-19SOXX261218P00520000
515 P86.30+19.86%11907-29SOXX261218P00515000
510 P36.70+1.24%12508-14SOXX261218P00510000
505 P44.00+6.28%13408-19SOXX261218P00505000
500 P42.10+6.05%3380508-19SOXX261218P00500000
495 P37.00-8.39%213908-18SOXX261218P00495000
490 P40.05-16.34%17508-10SOXX261218P00490000
485 P48.30-17.44%15207-31SOXX261218P00485000
480 P33.16+38.17%598708-19SOXX261218P00480000
475 P30.40+0.56%1545408-19SOXX261218P00475000
470 P26.00+28.71%13908-18SOXX261218P00470000
465 P26.71+33.95%11108-18SOXX261218P00465000
460 P27.17-24.00%108408-19SOXX261218P00460000
455 P17.60-17.37%30032408-17SOXX261218P00455000
450 P24.00+7.62%353308-19SOXX261218P00450000
445 P40.60-24.81%91808-03SOXX261218P00445000
440 P19.72+5.45%64308-18SOXX261218P00440000
435 P15.80-62.71%1708-13SOXX261218P00435000
430 P15.36+1.72%242608-14SOXX261218P00430000
425 P15.70+10.95%217108-18SOXX261218P00425000
420 P15.80+12.06%25808-19SOXX261218P00420000
415 P14.00+37.25%38708-18SOXX261218P00415000
410 P14.20+47.76%2428108-19SOXX261218P00410000
405 P13.00+38.30%21608-18SOXX261218P00405000
400 P12.00+0.84%1276108-19SOXX261218P00400000
395 P11.45+9.05%11508-19SOXX261218P00395000
390 P10.53+19.66%12908-19SOXX261218P00390000
385 P10.00-13.79%23608-12SOXX261218P00385000
380 P8.90+4.46%212208-19SOXX261218P00380000
375 P5.60-25.83%210108-17SOXX261218P00375000
370 P5.60-72.95%16108-17SOXX261218P00370000
365 P7.10-57.23%101708-18SOXX261218P00365000
360 P6.80+11.48%11844108-18SOXX261218P00360000
355 P6.00-3.23%13008-18SOXX261218P00355000
350 P5.70-3.39%61,19708-19SOXX261218P00350000
345 P5.50-68.21%313808-19SOXX261218P00345000
340 P5.00-41.79%13408-13SOXX261218P00340000
335 P8.10-15.63%32308-07SOXX261218P00335000
330 P4.32+25.58%7119808-18SOXX261218P00330000
325 P3.19-62.47%121808-17SOXX261218P00325000
320 P4.21-24.82%17108-12SOXX261218P00320000
315 P12.48-2.80%1807-29SOXX261218P00315000
310 P6.50-23.44%3508-06SOXX261218P00310000
305 P6.60-16.24%122708-05SOXX261218P00305000
300 P2.55-3.77%117108-18SOXX261218P00300000
295 P7.40+5.71%6707-30SOXX261218P00295000
290 P6.50-72.28%2207-02SOXX261218P00290000
285 P7.40+27.37%2807-24SOXX261218P00285000
280 P2.54-68.95%12408-12SOXX261218P00280000
275 P1.90-62.00%51808-18SOXX261218P00275000
270 P2.11-70.16%1508-12SOXX261218P00270000
265 P3.30-31.25%23808-07SOXX261218P00265000
260 P1.29-79.02%1308-17SOXX261218P00260000
255 P4.90+40.40%1306-08SOXX261218P00255000
250 P2.25-30.12%16108-10SOXX261218P00250000
245 P00%0SOXX261218P00245000
240 P1.34-33.00%13408-12SOXX261218P00240000
235 P0.95-19.49%687108-14SOXX261218P00235000
230 P0.90-18.18%949808-19SOXX261218P00230000
225 P0.94-37.33%53208-14SOXX261218P00225000
220 P0.95-71.47%11008-14SOXX261218P00220000
215 P2.25-0.44%1106-17SOXX261218P00215000
210 P1.70-4.49%999908-06SOXX261218P00210000
205 P2.69+35.86%954607-08SOXX261218P00205000
200 P2.85+16.33%51107-28SOXX261218P00200000
195 P00%0SOXX261218P00195000
190 P00%0SOXX261218P00190000
185 P1.400%2105-04SOXX261218P00185000
180 P1.45+38.10%1206-30SOXX261218P00180000
175 P00%0SOXX261218P00175000
170 P0.85-22.73%9910008-06SOXX261218P00170000
165 P0.26-69.41%163908-19SOXX261218P00165000


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