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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9985,4281,1324,908


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 @ $575.00

Puts
Calls


SOXX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C16.73-15.93%2406-29SOXX261218C00950000
945 C00%0SOXX261218C00945000
940 C00%0SOXX261218C00940000
935 C00%0SOXX261218C00935000
930 C29.10+53.16%1206-22SOXX261218C00930000
925 C00%0SOXX261218C00925000
920 C00%0SOXX261218C00920000
915 C00%0SOXX261218C00915000
910 C00%0SOXX261218C00910000
905 C00%0SOXX261218C00905000
900 C21.50-19.26%167407-01SOXX261218C00900000
895 C00%0SOXX261218C00895000
890 C00%0SOXX261218C00890000
885 C00%0SOXX261218C00885000
880 C00%0SOXX261218C00880000
875 C00%0SOXX261218C00875000
870 C22.15+49.97%2006-02SOXX261218C00870000
865 C00%0SOXX261218C00865000
860 C00%0SOXX261218C00860000
855 C00%0SOXX261218C00855000
850 C43.00+83.21%1106-22SOXX261218C00850000
845 C30.090%2006-17SOXX261218C00845000
840 C45.40+137.70%11306-22SOXX261218C00840000
835 C00%0SOXX261218C00835000
830 C34.000%2106-23SOXX261218C00830000
825 C00%0SOXX261218C00825000
820 C00%0SOXX261218C00820000
815 C00%0SOXX261218C00815000
810 C38.450%3306-25SOXX261218C00810000
805 C00%0SOXX261218C00805000
800 C36.14-11.85%823907-01SOXX261218C00800000
795 C00%0SOXX261218C00795000
790 C35.00-12.50%2906-26SOXX261218C00790000
785 C00%0SOXX261218C00785000
780 C38.50+61.76%17607-01SOXX261218C00780000
775 C00%0SOXX261218C00775000
770 C64.220%1106-22SOXX261218C00770000
765 C44.50-10.96%1107-01SOXX261218C00765000
760 C43.600%8807-01SOXX261218C00760000
755 C00%0SOXX261218C00755000
750 C45.90-11.82%1906-26SOXX261218C00750000
745 C48.90+4.94%1307-01SOXX261218C00745000
740 C50.10+7.51%1507-01SOXX261218C00740000
735 C51.60+7.95%11407-01SOXX261218C00735000
730 C49.10-2.19%6806-26SOXX261218C00730000
725 C53.90+7.58%11307-01SOXX261218C00725000
720 C57.90+12.30%2506-29SOXX261218C00720000
715 C00%0SOXX261218C00715000
710 C59.30+66.62%114406-24SOXX261218C00710000
705 C00%0SOXX261218C00705000
700 C58.10+19.06%21,37207-01SOXX261218C00700000
695 C72.00+13.65%1206-15SOXX261218C00695000
690 C61.00-21.79%11006-29SOXX261218C00690000
685 C63.200%1106-24SOXX261218C00685000
680 C54.70+14.92%11206-11SOXX261218C00680000
675 C00%0SOXX261218C00675000
670 C77.10+175.36%1206-17SOXX261218C00670000
665 C69.00-31.00%11206-24SOXX261218C00665000
660 C81.10-14.99%11106-23SOXX261218C00660000
655 C99.00+20.15%3675206-30SOXX261218C00655000
650 C76.20-21.12%3813407-01SOXX261218C00650000
645 C75.05-29.01%1406-26SOXX261218C00645000
640 C100.50+20.36%15206-30SOXX261218C00640000
635 C83.50-22.20%45907-01SOXX261218C00635000
630 C84.50-19.75%396007-01SOXX261218C00630000
625 C90.60-16.11%26807-01SOXX261218C00625000
620 C91.45+20.31%1707-01SOXX261218C00620000
615 C97.20-2.80%2911406-29SOXX261218C00615000
610 C101.60+1.60%11807-01SOXX261218C00610000
605 C97.20+4.52%303507-01SOXX261218C00605000
600 C97.70-21.84%32,09307-01SOXX261218C00600000
595 C98.84-27.96%1406-26SOXX261218C00595000
590 C100.15+8.80%1306-12SOXX261218C00590000
585 C113.00-19.77%12406-23SOXX261218C00585000
580 C102.00-8.07%11906-29SOXX261218C00580000
575 C108.21-10.36%21506-26SOXX261218C00575000
570 C140.83-6.47%21206-30SOXX261218C00570000
565 C144.41+8.62%1406-18SOXX261218C00565000
560 C156.76+18.58%13606-22SOXX261218C00560000
555 C89.88-16.00%1106-05SOXX261218C00555000
550 C127.00-9.28%13206-29SOXX261218C00550000
545 C00%0SOXX261218C00545000
540 C146.40+47.88%11406-15SOXX261218C00540000
535 C92.00-35.66%12106-09SOXX261218C00535000
530 C94.00-14.66%51106-09SOXX261218C00530000
525 C130.47-9.33%21506-26SOXX261218C00525000
520 C146.50-14.83%11207-01SOXX261218C00520000
515 C124.00+13.01%1306-08SOXX261218C00515000
510 C188.00+19.89%92006-22SOXX261218C00510000
505 C155.35-8.91%2606-16SOXX261218C00505000
500 C157.44-8.17%428706-26SOXX261218C00500000
495 C00%0SOXX261218C00495000
490 C102.70+23.16%252805-22SOXX261218C00490000
485 C85.90+10.44%1105-08SOXX261218C00485000
480 C178.17+9.64%1106-03SOXX261218C00480000
475 C208.00+20.23%101106-18SOXX261218C00475000
470 C189.79+19.36%1606-25SOXX261218C00470000
465 C189.60-4.82%5506-25SOXX261218C00465000
460 C184.90+7.16%11206-04SOXX261218C00460000
455 C110.60+63.73%2105-08SOXX261218C00455000
450 C221.16+12.14%14006-30SOXX261218C00450000
445 C129.00+31.90%1205-11SOXX261218C00445000
440 C245.29+45.13%13406-22SOXX261218C00440000
435 C215.72-1.94%4906-16SOXX261218C00435000
430 C179.80-10.77%1906-08SOXX261218C00430000
425 C205.20+12.78%5907-01SOXX261218C00425000
420 C46.900%2104-16SOXX261218C00420000
415 C250.96+32.78%1011106-18SOXX261218C00415000
410 C242.26+203.74%5306-25SOXX261218C00410000
405 C239.55+65.21%2206-16SOXX261218C00405000
400 C243.66+25.32%22806-16SOXX261218C00400000
395 C00%0SOXX261218C00395000
390 C88.20-13.00%2204-28SOXX261218C00390000
385 C155.75+71.12%71005-12SOXX261218C00385000
380 C250.10+2.83%11606-16SOXX261218C00380000
375 C165.05+38.00%1005-15SOXX261218C00375000
370 C00%0SOXX261218C00370000
365 C00%0SOXX261218C00365000
360 C40.750%3303-23SOXX261218C00360000
355 C228.60+102.12%3105-26SOXX261218C00355000
350 C168.00+37.91%1105-06SOXX261218C00350000
345 C243.700%2206-05SOXX261218C00345000
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 C268.90+115.38%121205-26SOXX261218C00310000
305 C278.60+2.03%1206-01SOXX261218C00305000
300 C276.99+1.24%6206-11SOXX261218C00300000
295 C00%0SOXX261218C00295000
290 C00%0SOXX261218C00290000
285 C00%0SOXX261218C00285000
280 C290.18+48.11%1106-05SOXX261218C00280000
275 C360.81+16.82%5506-25SOXX261218C00275000
270 C00%0SOXX261218C00270000
265 C00%0SOXX261218C00265000
260 C145.56+66.85%1104-13SOXX261218C00260000
255 C00%0SOXX261218C00255000
250 C95.00+15.85%1103-31SOXX261218C00250000
245 C00%0SOXX261218C00245000
240 C00%0SOXX261218C00240000
235 C115.17-2.65%2203-12SOXX261218C00235000
230 C338.700%1106-01SOXX261218C00230000
225 C198.900%151504-20SOXX261218C00225000
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 C00%0SOXX261218C00165000
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 P00%0SOXX261218P00880000
875 P00%0SOXX261218P00875000
870 P00%0SOXX261218P00870000
865 P00%0SOXX261218P00865000
860 P00%0SOXX261218P00860000
855 P00%0SOXX261218P00855000
850 P00%0SOXX261218P00850000
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 P00%0SOXX261218P00730000
725 P147.200%1006-18SOXX261218P00725000
720 P00%0SOXX261218P00720000
715 P00%0SOXX261218P00715000
710 P00%0SOXX261218P00710000
705 P00%0SOXX261218P00705000
700 P136.68-14.58%71706-15SOXX261218P00700000
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 P126.50-1.59%143206-23SOXX261218P00665000
660 P118.000%2106-04SOXX261218P00660000
655 P102.240%1106-30SOXX261218P00655000
650 P119.60+2.05%157906-24SOXX261218P00650000
645 P117.30-0.26%71906-26SOXX261218P00645000
640 P113.99+0.08%703406-26SOXX261218P00640000
635 P91.650%1106-30SOXX261218P00635000
630 P97.00+8.89%4015307-01SOXX261218P00630000
625 P94.50+9.15%406307-01SOXX261218P00625000
620 P84.05-16.93%804706-30SOXX261218P00620000
615 P88.60+8.23%14207-01SOXX261218P00615000
610 P81.59-8.53%405406-30SOXX261218P00610000
605 P87.00-4.40%1507-01SOXX261218P00605000
600 P86.00-6.52%510407-01SOXX261218P00600000
595 P80.30-7.53%31506-29SOXX261218P00595000
590 P76.20-19.62%1706-15SOXX261218P00590000
585 P87.76+13.97%1306-05SOXX261218P00585000
580 P74.60-9.02%126707-01SOXX261218P00580000
575 P73.00-6.34%55407-01SOXX261218P00575000
570 P67.75+9.10%110907-01SOXX261218P00570000
565 P62.10-26.19%1906-18SOXX261218P00565000
560 P63.79+7.03%31106-25SOXX261218P00560000
555 P64.53-4.78%1606-16SOXX261218P00555000
550 P62.43+17.79%135607-01SOXX261218P00550000
545 P68.00-26.96%2305-26SOXX261218P00545000
540 P60.10+5.13%11707-01SOXX261218P00540000
535 P48.10-11.01%52106-30SOXX261218P00535000
530 P54.65-6.10%13507-01SOXX261218P00530000
525 P44.55-12.65%66706-30SOXX261218P00525000
520 P49.10-9.07%23407-01SOXX261218P00520000
515 P53.00+10.42%12006-26SOXX261218P00515000
510 P50.00+16.85%222006-26SOXX261218P00510000
505 P42.27-26.74%2207-01SOXX261218P00505000
500 P42.49+15.18%1857107-01SOXX261218P00500000
495 P55.20+5.34%10505-12SOXX261218P00495000
490 P45.00+5.39%13606-26SOXX261218P00490000
485 P53.14+48.85%11106-09SOXX261218P00485000
480 P32.00-6.30%104606-22SOXX261218P00480000
475 P30.83-24.25%1806-30SOXX261218P00475000
470 P47.02+40.74%1206-09SOXX261218P00470000
465 P31.00-7.46%11506-03SOXX261218P00465000
460 P31.27-11.79%135207-01SOXX261218P00460000
455 P30.00+17.74%14007-01SOXX261218P00455000
450 P31.05+7.07%250006-26SOXX261218P00450000
445 P29.87+3.68%1706-23SOXX261218P00445000
440 P28.90+15.60%22706-29SOXX261218P00440000
435 P00%0SOXX261218P00435000
430 P22.35-1.67%8111406-16SOXX261218P00430000
425 P23.50-9.62%1016107-01SOXX261218P00425000
420 P25.16+4.10%13406-29SOXX261218P00420000
415 P25.00-9.75%11506-11SOXX261218P00415000
410 P22.23-6.28%23206-24SOXX261218P00410000
405 P21.00-21.64%1306-26SOXX261218P00405000
400 P19.00+3.83%9832207-01SOXX261218P00400000
395 P18.70+21.04%1406-23SOXX261218P00395000
390 P17.95+18.09%102406-29SOXX261218P00390000
385 P19.50+0.93%333405-13SOXX261218P00385000
380 P16.78+21.59%1010706-23SOXX261218P00380000
375 P14.35-34.17%11306-16SOXX261218P00375000
370 P12.70-29.44%415506-16SOXX261218P00370000
365 P12.30-25.36%2606-03SOXX261218P00365000
360 P13.50-8.16%3506-24SOXX261218P00360000
355 P11.90-8.81%31107-01SOXX261218P00355000
350 P13.000.00%11,10407-01SOXX261218P00350000
345 P10.75-8.90%1507-01SOXX261218P00345000
340 P11.20-14.50%12006-26SOXX261218P00340000
335 P12.96+16.86%1105-19SOXX261218P00335000
330 P9.00+7.78%1515407-01SOXX261218P00330000
325 P8.00-25.44%121606-25SOXX261218P00325000
320 P8.00-13.51%105307-01SOXX261218P00320000
315 P7.50-11.76%1806-16SOXX261218P00315000
310 P8.49-5.67%3406-08SOXX261218P00310000
305 P6.17-5.08%142006-18SOXX261218P00305000
300 P6.50-13.33%417506-29SOXX261218P00300000
295 P7.000%1105-13SOXX261218P00295000
290 P23.450%2203-20SOXX261218P00290000
285 P5.81-14.56%5706-29SOXX261218P00285000
280 P5.00-9.09%1406-15SOXX261218P00280000
275 P5.12+1.99%4406-08SOXX261218P00275000
270 P4.84-10.70%2506-08SOXX261218P00270000
265 P4.60+31.43%404106-05SOXX261218P00265000
260 P2.90-27.14%6605-22SOXX261218P00260000
255 P4.90+40.40%1306-08SOXX261218P00255000
250 P3.04-31.99%16106-11SOXX261218P00250000
245 P00%0SOXX261218P00245000
240 P3.22+7.69%13806-30SOXX261218P00240000
235 P6.710%1104-09SOXX261218P00235000
230 P3.93-10.07%1405-01SOXX261218P00230000
225 P2.65-13.11%202305-06SOXX261218P00225000
220 P1.80-26.53%281005-26SOXX261218P00220000
215 P2.25-0.44%1106-17SOXX261218P00215000
210 P2.05-21.76%11006-22SOXX261218P00210000
205 P1.980%1106-30SOXX261218P00205000
200 P2.04-22.14%1906-26SOXX261218P00200000
195 P00%0SOXX261218P00195000
190 P00%0SOXX261218P00190000
185 P1.400%2105-04SOXX261218P00185000
180 P1.45+38.10%1206-30SOXX261218P00180000
175 P00%0SOXX261218P00175000
170 P0.250%2105-05SOXX261218P00170000
165 P1.63+20.74%15206-10SOXX261218P00165000


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