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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,6648,0984,61350,084


SOXX Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SOXX Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SOXX Jan 15, 2027 Exp. - Max Pain @ $495.00

Puts
Calls


SOXX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C2.80-20.00%451,17708-17SOXX270115C00950000
945 C7.19+93.28%31208-04SOXX270115C00945000
940 C1.71-56.82%1808-19SOXX270115C00940000
935 C4.06+12.78%2308-11SOXX270115C00935000
930 C2.00-52.15%22008-18SOXX270115C00930000
925 C12.30-27.22%1007-07SOXX270115C00925000
920 C2.29-91.84%1308-18SOXX270115C00920000
915 C4.760%10208-03SOXX270115C00915000
910 C00%0SOXX270115C00910000
905 C4.170%2108-03SOXX270115C00905000
900 C2.50-37.03%27908-18SOXX270115C00900000
895 C00%0SOXX270115C00895000
890 C5.20-12.90%2208-11SOXX270115C00890000
885 C00%0SOXX270115C00885000
880 C3.08-42.96%1308-19SOXX270115C00880000
875 C2.88-56.36%1208-19SOXX270115C00875000
870 C3.30-84.94%1208-18SOXX270115C00870000
865 C00%0SOXX270115C00865000
860 C6.70-75.46%1308-13SOXX270115C00860000
855 C00%0SOXX270115C00855000
850 C6.30-19.64%15308-17SOXX270115C00850000
845 C9.000%333308-10SOXX270115C00845000
840 C4.30-36.39%11208-18SOXX270115C00840000
835 C7.45-75.24%2108-11SOXX270115C00835000
830 C16.55-18.87%2407-16SOXX270115C00830000
825 C12.40-50.79%16208-06SOXX270115C00825000
820 C8.35-83.30%2808-11SOXX270115C00820000
815 C8.19-16.00%25008-17SOXX270115C00815000
810 C16.39+72.53%111708-04SOXX270115C00810000
805 C8.93-14.13%274608-17SOXX270115C00805000
800 C6.00-44.44%218508-18SOXX270115C00800000
795 C6.50-33.40%13808-18SOXX270115C00795000
790 C9.85-8.80%21208-17SOXX270115C00790000
785 C11.26-2.00%41208-11SOXX270115C00785000
780 C7.10-42.28%31408-18SOXX270115C00780000
775 C12.95+4.94%230908-12SOXX270115C00775000
770 C12.20+9.81%1228608-17SOXX270115C00770000
765 C7.30-66.20%13408-19SOXX270115C00765000
760 C14.28-14.90%24208-12SOXX270115C00760000
755 C17.32-9.79%227608-10SOXX270115C00755000
750 C8.40-13.22%420208-19SOXX270115C00750000
745 C9.60-37.05%31208-18SOXX270115C00745000
740 C8.75-16.67%2808-19SOXX270115C00740000
735 C11.00-44.30%1508-18SOXX270115C00735000
730 C19.30+1.69%81408-13SOXX270115C00730000
725 C11.50-53.63%32208-19SOXX270115C00725000
720 C12.50-39.56%1908-19SOXX270115C00720000
715 C20.60+9.05%1608-12SOXX270115C00715000
710 C18.00-9.86%215108-03SOXX270115C00710000
705 C14.00-32.07%54708-19SOXX270115C00705000
700 C13.16-16.71%234408-19SOXX270115C00700000
695 C25.84+38.78%25208-10SOXX270115C00695000
690 C17.16-24.41%12908-19SOXX270115C00690000
685 C18.33-33.95%152408-18SOXX270115C00685000
680 C15.58-15.00%171708-19SOXX270115C00680000
675 C16.64-34.75%174208-19SOXX270115C00675000
670 C24.30-10.66%216408-03SOXX270115C00670000
665 C25.40-10.56%212908-03SOXX270115C00665000
660 C21.37-33.28%16808-19SOXX270115C00660000
655 C19.85-42.46%418808-19SOXX270115C00655000
650 C19.65-13.63%5319208-19SOXX270115C00650000
645 C20.50-40.41%29208-19SOXX270115C00645000
640 C21.55-42.53%110608-19SOXX270115C00640000
635 C40.35+2.41%21408-13SOXX270115C00635000
630 C25.00-12.89%34008-19SOXX270115C00630000
625 C41.93+15.19%223108-12SOXX270115C00625000
620 C27.09-19.13%39508-19SOXX270115C00620000
615 C45.40+10.81%25308-12SOXX270115C00615000
610 C32.28-30.66%15608-18SOXX270115C00610000
605 C34.40-30.78%114508-18SOXX270115C00605000
600 C31.62-12.09%1630108-19SOXX270115C00600000
595 C34.70-30.60%155808-19SOXX270115C00595000
590 C53.15+14.06%49208-10SOXX270115C00590000
585 C37.70-25.63%17108-19SOXX270115C00585000
580 C37.95-9.25%1014608-19SOXX270115C00580000
575 C40.50-8.68%150208-19SOXX270115C00575000
570 C41.15-10.54%224208-19SOXX270115C00570000
565 C45.06-6.28%254208-19SOXX270115C00565000
560 C45.97-6.30%67708-19SOXX270115C00560000
555 C48.53-26.47%213508-19SOXX270115C00555000
550 C50.40-16.87%314108-19SOXX270115C00550000
545 C53.72-4.41%65808-19SOXX270115C00545000
540 C53.70-33.54%127608-19SOXX270115C00540000
535 C55.76-9.36%44608-19SOXX270115C00535000
530 C56.65-10.65%22808-19SOXX270115C00530000
525 C61.93-11.53%31508-19SOXX270115C00525000
520 C62.67-15.22%52908-19SOXX270115C00520000
515 C73.44-20.40%115608-19SOXX270115C00515000
510 C96.85+18.24%55008-17SOXX270115C00510000
505 C72.40-4.41%25408-19SOXX270115C00505000
500 C72.74-7.46%425508-19SOXX270115C00500000
495 C83.59-20.99%51,53308-18SOXX270115C00495000
490 C106.70+44.19%18508-12SOXX270115C00490000
485 C83.68-18.14%44308-19SOXX270115C00485000
480 C108.00-4.24%513508-07SOXX270115C00480000
475 C112.66+4.91%110808-13SOXX270115C00475000
470 C123.75-34.37%211707-16SOXX270115C00470000
465 C96.59-15.88%27008-19SOXX270115C00465000
460 C120.50-8.64%142508-14SOXX270115C00460000
455 C123.00+12.40%11107-31SOXX270115C00455000
450 C138.00+11.74%514608-13SOXX270115C00450000
445 C127.84+67.88%22508-10SOXX270115C00445000
440 C139.51+22.42%141308-06SOXX270115C00440000
435 C201.49+142.47%54007-01SOXX270115C00435000
430 C189.00+12.20%43506-08SOXX270115C00430000
425 C53.54+256.93%115004-17SOXX270115C00425000
420 C125.30-4.35%311508-19SOXX270115C00420000
415 C150.88-14.05%12107-17SOXX270115C00415000
410 C130.41-3.11%22208-03SOXX270115C00410000
405 C203.90-11.35%135307-10SOXX270115C00405000
400 C144.10-18.13%421308-18SOXX270115C00400000
395 C117.05+30.61%1207-29SOXX270115C00395000
390 C156.62-29.89%23308-18SOXX270115C00390000
385 C182.00+2.88%75005-22SOXX270115C00385000
380 C195.00+7.18%23908-17SOXX270115C00380000
375 C270.47+10.61%22706-15SOXX270115C00375000
370 C158.71-39.00%221008-03SOXX270115C00370000
365 C191.75-7.10%31707-16SOXX270115C00365000
360 C202.48+25.96%116006-09SOXX270115C00360000
355 C195.60-26.32%549808-18SOXX270115C00355000
350 C200.80-8.90%62,22608-18SOXX270115C00350000
345 C287.00+61.46%111806-17SOXX270115C00345000
340 C215.88-21.67%14508-14SOXX270115C00340000
335 C180.00-22.45%4907-29SOXX270115C00335000
330 C174.15-5.81%108505-19SOXX270115C00330000
325 C245.15-0.25%32508-13SOXX270115C00325000
320 C295.90-5.58%11717606-12SOXX270115C00320000
315 C198.00-1.00%12107-28SOXX270115C00315000
310 C255.33+22.67%11406-05SOXX270115C00310000
305 C161.00-6.72%13904-29SOXX270115C00305000
300 C226.00-3.48%1427108-19SOXX270115C00300000
295 C237.49+30.56%177605-21SOXX270115C00295000
290 C296.75+1.28%173506-08SOXX270115C00290000
285 C76.00-11.31%21404-02SOXX270115C00285000
280 C251.60+182.09%1010105-21SOXX270115C00280000
275 C232.50+151.08%294205-19SOXX270115C00275000
270 C272.00+15.96%110507-20SOXX270115C00270000
265 C240.00-26.91%1507-29SOXX270115C00265000
260 C270.43+6.73%1807-17SOXX270115C00260000
255 C101.90-3.31%21603-26SOXX270115C00255000
250 C287.90+10.33%115508-18SOXX270115C00250000
245 C288.50-23.36%812508-18SOXX270115C00245000
240 C261.56+39.89%113105-06SOXX270115C00240000
235 C135.30+1.01%17302-26SOXX270115C00235000
230 C357.19+2.57%68607-02SOXX270115C00230000
225 C385.46+17.81%270106-26SOXX270115C00225000
220 C353.75+44.84%19405-29SOXX270115C00220000
215 C289.00+67.54%14005-18SOXX270115C00215000
210 C363.10+71.11%18605-29SOXX270115C00210000
205 C258.57+49.12%303804-24SOXX270115C00205000
200 C337.37+30.26%19105-11SOXX270115C00200000
199 C97.39+44.73%1611-18SOXX270115C00199000
198 C66.07+37.07%1307-09SOXX270115C00198000
197 C231.30+240.30%13204-21SOXX270115C00197000
196 C231.90+472.59%31304-21SOXX270115C00196000
195 C233.14+276.03%1404-21SOXX270115C00195000
194 C450.00+212.50%1206-30SOXX270115C00194000
193 C92.60+30.42%2211-21SOXX270115C00193000
192 C00%0SOXX270115C00192000
191 C00%0SOXX270115C00191000
190 C371.23+129.23%11706-10SOXX270115C00190000
185 C146.50+3.90%61201-05SOXX270115C00185000
180 C431.00+50.28%36406-29SOXX270115C00180000
175 C388.50-5.00%63007-08SOXX270115C00175000
170 C420.10+104.76%31007-02SOXX270115C00170000
165 C74.50+12.01%2106-09SOXX270115C00165000
160 C95.00+38.69%15307-22SOXX270115C00160000
155 C381.95+366.93%21008-06SOXX270115C00155000
150 C451.87-3.92%459606-12SOXX270115C00150000
145 C41.05-10.57%2104-07SOXX270115C00145000
140 C460.50+0.01%728206-29SOXX270115C00140000
135 C236.59+149.04%1604-08SOXX270115C00135000
130 C408.00+27.90%9808-05SOXX270115C00130000
125 C100.90+82.46%8106-06SOXX270115C00125000
120 C216.90+25.30%1401-13SOXX270115C00120000
115 C134.83+27.53%1107-03SOXX270115C00115000
110 C139.16+3.46%1107-03SOXX270115C00110000
105 C371.000%1107-29SOXX270115C00105000
100 C433.25+7.60%2705-11SOXX270115C00100000
95 C00%0SOXX270115C00095000
90 C230.05+202.70%2203-30SOXX270115C00090000
85 C00%0SOXX270115C00085000
80 C172.00+6.30%2207-15SOXX270115C00080000
75 C453.10+174.61%2208-18SOXX270115C00075000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SOXX270115P00950000
945 P00%0SOXX270115P00945000
940 P00%0SOXX270115P00940000
935 P00%0SOXX270115P00935000
930 P00%0SOXX270115P00930000
925 P00%0SOXX270115P00925000
920 P00%0SOXX270115P00920000
915 P00%0SOXX270115P00915000
910 P00%0SOXX270115P00910000
905 P00%0SOXX270115P00905000
900 P345.60+19.00%4407-02SOXX270115P00900000
895 P00%0SOXX270115P00895000
890 P00%0SOXX270115P00890000
885 P00%0SOXX270115P00885000
880 P00%0SOXX270115P00880000
875 P00%0SOXX270115P00875000
870 P00%0SOXX270115P00870000
865 P00%0SOXX270115P00865000
860 P00%0SOXX270115P00860000
855 P00%0SOXX270115P00855000
850 P00%0SOXX270115P00850000
845 P00%0SOXX270115P00845000
840 P00%0SOXX270115P00840000
835 P00%0SOXX270115P00835000
830 P00%0SOXX270115P00830000
825 P00%0SOXX270115P00825000
820 P00%0SOXX270115P00820000
815 P00%0SOXX270115P00815000
810 P00%0SOXX270115P00810000
805 P00%0SOXX270115P00805000
800 P00%0SOXX270115P00800000
795 P00%0SOXX270115P00795000
790 P204.05-12.09%4406-15SOXX270115P00790000
785 P00%0SOXX270115P00785000
780 P00%0SOXX270115P00780000
775 P226.00-0.22%1105-28SOXX270115P00775000
770 P00%0SOXX270115P00770000
765 P00%0SOXX270115P00765000
760 P00%0SOXX270115P00760000
755 P202.100%585808-17SOXX270115P00755000
750 P222.54-4.33%4405-22SOXX270115P00750000
745 P00%0SOXX270115P00745000
740 P00%0SOXX270115P00740000
735 P00%0SOXX270115P00735000
730 P00%0SOXX270115P00730000
725 P00%0SOXX270115P00725000
720 P00%0SOXX270115P00720000
715 P00%0SOXX270115P00715000
710 P00%0SOXX270115P00710000
705 P157.60-18.95%7706-23SOXX270115P00705000
700 P185.54+13.13%22008-19SOXX270115P00700000
695 P150.800%141406-23SOXX270115P00695000
690 P147.500%7706-23SOXX270115P00690000
685 P144.200%7706-23SOXX270115P00685000
680 P141.00-0.35%7706-23SOXX270115P00680000
675 P137.80+4.70%7806-23SOXX270115P00675000
670 P134.60+8.20%71206-23SOXX270115P00670000
665 P174.30+37.46%14107-31SOXX270115P00665000
660 P128.30+3.47%8806-23SOXX270115P00660000
655 P125.30+6.19%141506-23SOXX270115P00655000
650 P142.50-14.87%19508-19SOXX270115P00650000
645 P158.70+36.69%14407-31SOXX270115P00645000
640 P135.10-13.82%13608-04SOXX270115P00640000
635 P135.20-13.78%214508-04SOXX270115P00635000
630 P129.70-13.93%17008-04SOXX270115P00630000
625 P102.66+6.98%11407-01SOXX270115P00625000
620 P141.20+41.48%13907-30SOXX270115P00620000
615 P140.70+19.54%17708-03SOXX270115P00615000
610 P118.10-12.26%110508-04SOXX270115P00610000
605 P98.00+1.34%14306-24SOXX270115P00605000
600 P100.10-4.78%24908-18SOXX270115P00600000
595 P77.00-38.55%14808-17SOXX270115P00595000
590 P80.00-35.01%611608-13SOXX270115P00590000
585 P89.80-23.18%135708-18SOXX270115P00585000
580 P113.90-3.06%112308-03SOXX270115P00580000
575 P95.00+0.53%785808-06SOXX270115P00575000
570 P106.80-3.00%319108-03SOXX270115P00570000
565 P78.00+26.01%354308-18SOXX270115P00565000
560 P57.50-12.88%414808-17SOXX270115P00560000
555 P56.12-33.35%11908-17SOXX270115P00555000
550 P51.90-12.33%625208-17SOXX270115P00550000
545 P56.90-18.39%603908-13SOXX270115P00545000
540 P54.55-3.43%210308-14SOXX270115P00540000
535 P62.54+4.11%152308-19SOXX270115P00535000
530 P56.45+10.25%15808-18SOXX270115P00530000
525 P61.70+11.88%630108-19SOXX270115P00525000
520 P55.20+3.56%2001,30908-19SOXX270115P00520000
515 P51.00-11.35%118708-18SOXX270115P00515000
510 P37.30-58.65%8352508-17SOXX270115P00510000
505 P47.82+40.65%126408-19SOXX270115P00505000
500 P45.80+3.85%1312,84208-19SOXX270115P00500000
495 P42.40+36.77%51,62008-18SOXX270115P00495000
490 P42.13+39.92%40048308-19SOXX270115P00490000
485 P39.70+41.79%2420508-19SOXX270115P00485000
480 P37.50+3.02%501,88908-19SOXX270115P00480000
475 P34.14+14.18%9623708-18SOXX270115P00475000
470 P34.38-5.29%40051508-19SOXX270115P00470000
465 P28.15+6.19%24008-18SOXX270115P00465000
460 P28.95+30.11%9148808-18SOXX270115P00460000
455 P27.30+13.47%41,16808-18SOXX270115P00455000
450 P27.20+4.62%751,10508-19SOXX270115P00450000
445 P21.70-39.30%254608-13SOXX270115P00445000
440 P23.40+35.26%19516208-18SOXX270115P00440000
435 P18.62-42.42%112408-13SOXX270115P00435000
430 P21.90+6.16%131808-19SOXX270115P00430000
425 P20.60+3.00%1123108-19SOXX270115P00425000
420 P19.60+6.06%188608-19SOXX270115P00420000
415 P17.54+16.16%56308-18SOXX270115P00415000
410 P17.10+4.59%413708-19SOXX270115P00410000
405 P15.08-55.65%13508-18SOXX270115P00405000
400 P15.10+4.86%153,17408-19SOXX270115P00400000
395 P13.80+3.99%33408-18SOXX270115P00395000
390 P12.70+13.90%173808-19SOXX270115P00390000
385 P15.60-17.68%17208-10SOXX270115P00385000
380 P11.300.00%235108-19SOXX270115P00380000
375 P10.53+3.24%627208-19SOXX270115P00375000
370 P8.51-2.85%218608-14SOXX270115P00370000
365 P7.00-17.65%27808-17SOXX270115P00365000
360 P9.30+19.08%135908-19SOXX270115P00360000
355 P7.00-2.64%5617008-14SOXX270115P00355000
350 P7.50-0.13%121,78208-19SOXX270115P00350000
345 P5.48-64.65%15408-17SOXX270115P00345000
340 P6.25+0.81%560708-18SOXX270115P00340000
335 P5.40-5.26%116108-14SOXX270115P00335000
330 P5.50-0.36%7912,48008-19SOXX270115P00330000
325 P5.13+0.59%637908-19SOXX270115P00325000
320 P4.70+27.03%551,20608-18SOXX270115P00320000
315 P4.00-33.33%296708-19SOXX270115P00315000
310 P4.56+31.41%12,23408-19SOXX270115P00310000
305 P7.90-24.76%729808-05SOXX270115P00305000
300 P3.71+1.09%11,03808-19SOXX270115P00300000
295 P7.20-40.00%630808-04SOXX270115P00295000
290 P3.50-70.46%15308-12SOXX270115P00290000
285 P8.70-17.14%240907-30SOXX270115P00285000
280 P7.41-3.14%110608-03SOXX270115P00280000
275 P2.85-61.49%119908-13SOXX270115P00275000
270 P5.45-18.66%618508-06SOXX270115P00270000
265 P5.35-31.76%1805-06SOXX270115P00265000
260 P1.82-68.62%23308-17SOXX270115P00260000
255 P4.11-8.46%2023508-06SOXX270115P00255000
250 P1.76-1.68%219908-18SOXX270115P00250000
245 P2.40-40.00%118907-02SOXX270115P00245000
240 P1.35-43.75%224008-17SOXX270115P00240000
235 P4.19+7.44%316007-30SOXX270115P00235000
230 P1.30-69.98%115608-13SOXX270115P00230000
225 P3.10-22.50%25008-04SOXX270115P00225000
220 P2.83+28.64%22005-21SOXX270115P00220000
215 P1.01-59.27%510908-18SOXX270115P00215000
210 P1.03-57.96%57908-18SOXX270115P00210000
205 P3.51+48.73%11607-28SOXX270115P00205000
200 P0.75-16.67%402,65008-18SOXX270115P00200000
199 P0.80-60.00%54308-18SOXX270115P00199000
198 P3.00+50.00%101707-24SOXX270115P00198000
197 P2.60-64.38%13018307-06SOXX270115P00197000
196 P8.40-3.45%1110-02SOXX270115P00196000
195 P2.15-24.56%1404-24SOXX270115P00195000
194 P2.20-19.71%2204-24SOXX270115P00194000
193 P2.36-10.94%1204-24SOXX270115P00193000
192 P10.50-10.26%2307-30SOXX270115P00192000
191 P1.90-20.83%1505-20SOXX270115P00191000
190 P0.69-54.00%106108-18SOXX270115P00190000
185 P1.25-24.70%162208-07SOXX270115P00185000
180 P0.94-35.17%217508-11SOXX270115P00180000
175 P0.05-97.50%911308-19SOXX270115P00175000
170 P1.14+2.70%9939308-06SOXX270115P00170000
165 P1.31-62.03%18604-15SOXX270115P00165000
160 P4.09+5.14%214003-09SOXX270115P00160000
155 P0.20-87.95%117208-19SOXX270115P00155000
150 P0.35-33.96%125208-12SOXX270115P00150000
145 P1.25-45.65%36507-24SOXX270115P00145000
140 P0.51-57.50%132408-10SOXX270115P00140000
135 P0.51-32.00%18208-07SOXX270115P00135000
130 P0.45-55.88%214408-07SOXX270115P00130000
125 P0.19-62.75%21108-18SOXX270115P00125000
120 P0.80+77.78%72107-21SOXX270115P00120000
115 P1.39-4.14%1506-05SOXX270115P00115000
110 P0.04-91.11%50031008-18SOXX270115P00110000
105 P2.23+65.19%1205-05SOXX270115P00105000
100 P0.11-71.05%152308-18SOXX270115P00100000
95 P0.90-43.04%1312-29SOXX270115P00095000
90 P0.910%1111-24SOXX270115P00090000
85 P0.68-16.05%3207-30SOXX270115P00085000
80 P1.20+215.79%26007-30SOXX270115P00080000
75 P0.05-83.33%2013408-18SOXX270115P00075000


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