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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,8563,2702,28946,673


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 @ $470.00

Puts
Calls


SOXX Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C20.20-23.77%815107-01SOXX270115C00950000
945 C00%0SOXX270115C00945000
940 C00%0SOXX270115C00940000
935 C00%0SOXX270115C00935000
930 C21.45-36.82%101106-24SOXX270115C00930000
925 C00%0SOXX270115C00925000
920 C28.080%2206-30SOXX270115C00920000
915 C00%0SOXX270115C00915000
910 C00%0SOXX270115C00910000
905 C00%0SOXX270115C00905000
900 C25.10-21.98%415407-01SOXX270115C00900000
895 C00%0SOXX270115C00895000
890 C00%0SOXX270115C00890000
885 C00%0SOXX270115C00885000
880 C42.670%2206-22SOXX270115C00880000
875 C00%0SOXX270115C00875000
870 C21.91-31.79%1006-08SOXX270115C00870000
865 C00%0SOXX270115C00865000
860 C26.200%1006-02SOXX270115C00860000
855 C00%0SOXX270115C00855000
850 C33.00-11.41%15407-01SOXX270115C00850000
845 C00%0SOXX270115C00845000
840 C32.40-15.40%81206-26SOXX270115C00840000
835 C30.09+54.55%1006-02SOXX270115C00835000
830 C34.930%3006-12SOXX270115C00830000
825 C35.000%1006-12SOXX270115C00825000
820 C50.00+45.60%5006-18SOXX270115C00820000
815 C39.00-13.33%14707-01SOXX270115C00815000
810 C00%0SOXX270115C00810000
805 C48.700%1106-25SOXX270115C00805000
800 C51.00+33.23%1117506-30SOXX270115C00800000
795 C51.000%1106-30SOXX270115C00795000
790 C52.50+56.81%3706-15SOXX270115C00790000
785 C14.260%1105-21SOXX270115C00785000
780 C00%0SOXX270115C00780000
775 C45.90-7.42%323707-01SOXX270115C00775000
770 C46.70-20.98%427907-01SOXX270115C00770000
765 C63.60+32.14%1706-30SOXX270115C00765000
760 C46.08-36.92%1506-29SOXX270115C00760000
755 C53.30-12.98%219407-01SOXX270115C00755000
750 C69.23+23.63%105906-30SOXX270115C00750000
745 C36.30-3.20%1205-28SOXX270115C00745000
740 C55.33+56.92%1106-12SOXX270115C00740000
735 C00%0SOXX270115C00735000
730 C64.30-21.68%1406-23SOXX270115C00730000
725 C62.30+55.17%11306-23SOXX270115C00725000
720 C57.80-9.72%1806-26SOXX270115C00720000
715 C22.840%2205-21SOXX270115C00715000
710 C64.50-22.35%18207-01SOXX270115C00710000
705 C64.50-20.37%21707-01SOXX270115C00705000
700 C66.42-18.00%1710707-01SOXX270115C00700000
695 C67.30-21.74%14107-01SOXX270115C00695000
690 C76.68-9.79%3206-23SOXX270115C00690000
685 C46.80-34.18%14806-05SOXX270115C00685000
680 C101.25+11.30%11006-22SOXX270115C00680000
675 C48.70-32.16%332006-05SOXX270115C00675000
670 C76.66-5.63%211707-01SOXX270115C00670000
665 C81.50+13.37%112807-01SOXX270115C00665000
660 C99.35+16.88%13506-30SOXX270115C00660000
655 C100.00+15.07%1306-30SOXX270115C00655000
650 C85.45+5.23%97106-29SOXX270115C00650000
645 C85.20-20.82%28407-01SOXX270115C00645000
640 C91.40-15.98%28107-01SOXX270115C00640000
635 C89.10-15.94%1106-29SOXX270115C00635000
630 C93.54-11.24%11007-01SOXX270115C00630000
625 C97.70+5.00%218507-01SOXX270115C00625000
620 C98.70-11.48%19607-01SOXX270115C00620000
615 C114.15+68.61%32606-15SOXX270115C00615000
610 C100.00-7.38%44807-01SOXX270115C00610000
605 C101.50-20.02%88407-01SOXX270115C00605000
600 C108.02-17.28%1016507-01SOXX270115C00600000
595 C110.25+2.15%3406-29SOXX270115C00595000
590 C115.00-14.05%15707-01SOXX270115C00590000
585 C116.60-3.03%15907-01SOXX270115C00585000
580 C139.52+7.99%29706-30SOXX270115C00580000
575 C138.00-4.70%124706-30SOXX270115C00575000
570 C123.40-8.42%115607-01SOXX270115C00570000
565 C137.00-1.39%42706-30SOXX270115C00565000
560 C124.10-6.90%14506-29SOXX270115C00560000
555 C132.30+2.48%19707-01SOXX270115C00555000
550 C132.50-13.34%312607-01SOXX270115C00550000
545 C161.70+11.59%55606-18SOXX270115C00545000
540 C140.40-9.47%115607-01SOXX270115C00540000
535 C143.00+39.58%12107-01SOXX270115C00535000
530 C147.70-11.76%12307-01SOXX270115C00530000
525 C178.04+27.78%51106-18SOXX270115C00525000
520 C147.51-15.29%11807-01SOXX270115C00520000
515 C170.52+84.35%114306-16SOXX270115C00515000
510 C165.84+38.17%12506-03SOXX270115C00510000
505 C152.88+117.50%1706-02SOXX270115C00505000
500 C189.58+19.99%17306-30SOXX270115C00500000
495 C172.00+36.67%1506-17SOXX270115C00495000
490 C145.00+7.25%26206-08SOXX270115C00490000
485 C110.86+14.76%11405-22SOXX270115C00485000
480 C99.45+18.04%12305-20SOXX270115C00480000
475 C185.05+56.36%1506-17SOXX270115C00475000
470 C188.55+109.50%1606-17SOXX270115C00470000
465 C216.00+12.15%31606-18SOXX270115C00465000
460 C195.50+2.46%12006-17SOXX270115C00460000
455 C113.70+17.04%21005-20SOXX270115C00455000
450 C196.00-1.26%812207-01SOXX270115C00450000
445 C76.15+22.43%12605-01SOXX270115C00445000
440 C208.80-14.97%136007-01SOXX270115C00440000
435 C201.49+142.47%54007-01SOXX270115C00435000
430 C189.00+12.20%43506-08SOXX270115C00430000
425 C53.54+256.93%115004-17SOXX270115C00425000
420 C212.70+12.01%83707-01SOXX270115C00420000
415 C255.60+50.18%82806-18SOXX270115C00415000
410 C239.06+198.83%2706-23SOXX270115C00410000
405 C230.00+134.67%54506-25SOXX270115C00405000
400 C252.00-8.42%419306-25SOXX270115C00400000
395 C89.62+10.33%2204-23SOXX270115C00395000
390 C223.39-17.51%13206-29SOXX270115C00390000
385 C182.00+2.88%75005-22SOXX270115C00385000
380 C296.00+23.19%15806-22SOXX270115C00380000
375 C270.47+10.61%22706-15SOXX270115C00375000
370 C260.20+92.86%121006-04SOXX270115C00370000
365 C267.01-6.31%11507-01SOXX270115C00365000
360 C202.48+25.96%116006-09SOXX270115C00360000
355 C265.48+42.73%150006-02SOXX270115C00355000
350 C266.20-17.38%12,17906-26SOXX270115C00350000
345 C287.00+61.46%111806-17SOXX270115C00345000
340 C275.60+11.14%14606-12SOXX270115C00340000
335 C232.12-6.96%3506-05SOXX270115C00335000
330 C174.15-5.81%108505-19SOXX270115C00330000
325 C142.00+37.20%32404-23SOXX270115C00325000
320 C295.90-5.58%11717606-12SOXX270115C00320000
315 C200.00+7.43%32105-06SOXX270115C00315000
310 C255.33+22.67%11406-05SOXX270115C00310000
305 C161.00-6.72%13904-29SOXX270115C00305000
300 C313.00-3.99%127506-24SOXX270115C00300000
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 C234.56+13.38%410505-07SOXX270115C00270000
265 C247.24+17.18%1405-06SOXX270115C00265000
260 C253.38+3.87%1705-12SOXX270115C00260000
255 C101.90-3.31%21603-26SOXX270115C00255000
250 C354.40-4.47%215606-26SOXX270115C00250000
245 C376.45+29.01%111706-03SOXX270115C00245000
240 C261.56+39.89%113105-06SOXX270115C00240000
235 C135.30+1.01%17302-26SOXX270115C00235000
230 C348.25+12.98%308606-05SOXX270115C00230000
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 C434.76+10.08%32507-01SOXX270115C00175000
170 C205.17+12.35%11004-08SOXX270115C00170000
165 C74.50+12.01%2106-09SOXX270115C00165000
160 C95.00+38.69%15307-22SOXX270115C00160000
155 C81.80+9.65%41006-09SOXX270115C00155000
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 C319.00+219.00%11704-23SOXX270115C00130000
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 C00%0SOXX270115C00105000
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 C165.00+79.35%1106-27SOXX270115C00075000
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 P290.410%4006-15SOXX270115P00900000
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 P00%0SOXX270115P00755000
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 P137.02-11.47%52406-25SOXX270115P00700000
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 P126.80-3.50%14107-01SOXX270115P00665000
660 P128.30+3.47%8806-23SOXX270115P00660000
655 P125.30+6.19%141506-23SOXX270115P00655000
650 P118.90-2.70%18507-01SOXX270115P00650000
645 P116.10-2.68%14407-01SOXX270115P00645000
640 P116.30+18.79%143606-23SOXX270115P00640000
635 P110.07+17.22%1014807-01SOXX270115P00635000
630 P105.70-3.38%17007-01SOXX270115P00630000
625 P102.66+6.98%11407-01SOXX270115P00625000
620 P99.80-8.02%13907-01SOXX270115P00620000
615 P95.52-6.44%16306-29SOXX270115P00615000
610 P94.80-1.96%110307-01SOXX270115P00610000
605 P98.00+1.34%14306-24SOXX270115P00605000
600 P91.00-6.67%84407-01SOXX270115P00600000
595 P90.000.00%74607-01SOXX270115P00595000
590 P84.30+2.31%111307-01SOXX270115P00590000
585 P85.10+16.26%636207-01SOXX270115P00585000
580 P81.30+14.51%212607-01SOXX270115P00580000
575 P77.45-11.64%260407-01SOXX270115P00575000
570 P78.50+17.51%419007-01SOXX270115P00570000
565 P61.50-7.52%13606-30SOXX270115P00565000
560 P70.60+16.50%115507-01SOXX270115P00560000
555 P74.00-13.49%11906-12SOXX270115P00555000
550 P66.50+12.90%118307-01SOXX270115P00550000
545 P64.80+6.93%17007-01SOXX270115P00545000
540 P65.46+0.48%312106-25SOXX270115P00540000
535 P51.40-19.06%142806-30SOXX270115P00535000
530 P58.14-7.57%15407-01SOXX270115P00530000
525 P57.60+5.30%633207-01SOXX270115P00525000
520 P53.25+7.64%21,04507-01SOXX270115P00520000
515 P51.90+2.77%119407-01SOXX270115P00515000
510 P44.60-14.58%151806-30SOXX270115P00510000
505 P51.10+4.93%959706-26SOXX270115P00505000
500 P47.80+17.44%1332,15307-01SOXX270115P00500000
495 P41.82-10.08%1706-30SOXX270115P00495000
490 P41.90-32.31%33906-15SOXX270115P00490000
485 P43.100.00%218507-01SOXX270115P00485000
480 P41.10+5.57%71,79307-01SOXX270115P00480000
475 P38.45-0.52%110107-01SOXX270115P00475000
470 P32.00-14.58%513706-30SOXX270115P00470000
465 P32.72-22.10%21806-18SOXX270115P00465000
460 P33.50-7.97%27906-30SOXX270115P00460000
455 P29.00-10.63%21,32006-30SOXX270115P00455000
450 P32.40+2.53%241,28007-01SOXX270115P00450000
445 P28.69-29.68%24406-15SOXX270115P00445000
440 P32.10+24.42%29106-23SOXX270115P00440000
435 P24.80-11.74%24706-22SOXX270115P00435000
430 P26.80+4.28%112206-29SOXX270115P00430000
425 P23.87-8.19%46706-30SOXX270115P00425000
420 P21.70-6.87%424206-30SOXX270115P00420000
415 P23.60-32.47%11407-01SOXX270115P00415000
410 P22.10-10.16%212306-30SOXX270115P00410000
405 P20.80-21.95%11707-01SOXX270115P00405000
400 P21.40+15.86%9002,50507-01SOXX270115P00400000
395 P22.11+10.00%51706-24SOXX270115P00395000
390 P17.00-5.56%134106-30SOXX270115P00390000
385 P16.70-16.54%17406-25SOXX270115P00385000
380 P17.60+13.55%213507-01SOXX270115P00380000
375 P15.30-27.14%510906-30SOXX270115P00375000
370 P15.68+2.82%118207-01SOXX270115P00370000
365 P15.89+10.96%18406-25SOXX270115P00365000
360 P15.42+2.80%232006-26SOXX270115P00360000
355 P13.40-9.21%3014907-01SOXX270115P00355000
350 P13.40+16.52%472,20507-01SOXX270115P00350000
345 P13.20+12.82%25806-25SOXX270115P00345000
340 P10.70-19.25%1060707-01SOXX270115P00340000
335 P11.85+16.98%221407-01SOXX270115P00335000
330 P10.96+15.13%46312,61407-01SOXX270115P00330000
325 P10.00+11.73%628807-01SOXX270115P00325000
320 P9.10+7.06%11,24507-01SOXX270115P00320000
315 P9.00-18.18%12,59106-12SOXX270115P00315000
310 P9.00-11.42%52,24907-01SOXX270115P00310000
305 P7.30-17.05%13306-30SOXX270115P00305000
300 P7.80+8.79%3521,09007-01SOXX270115P00300000
295 P7.40+11.45%1030807-01SOXX270115P00295000
290 P7.80-1.27%25306-24SOXX270115P00290000
285 P6.00-20.00%141005-22SOXX270115P00285000
280 P5.00-5.66%310205-28SOXX270115P00280000
275 P6.30+17.54%119906-04SOXX270115P00275000
270 P8.00+34.45%113806-10SOXX270115P00270000
265 P5.35-31.76%1805-06SOXX270115P00265000
260 P5.80+22.11%23106-05SOXX270115P00260000
255 P4.18-37.61%219805-13SOXX270115P00255000
250 P4.59+10.60%1017007-01SOXX270115P00250000
245 P4.00-16.67%118905-14SOXX270115P00245000
240 P4.20-2.33%423707-01SOXX270115P00240000
235 P4.89+15.33%518306-09SOXX270115P00235000
230 P3.26-11.89%222005-13SOXX270115P00230000
225 P4.09-2.85%304806-24SOXX270115P00225000
220 P2.83+28.64%22005-21SOXX270115P00220000
215 P2.48-22.98%111105-21SOXX270115P00215000
210 P4.25-45.72%17904-16SOXX270115P00210000
205 P2.36+12.38%11606-15SOXX270115P00205000
200 P2.90+0.35%12,50506-26SOXX270115P00200000
199 P2.30-23.33%25906-08SOXX270115P00199000
198 P2.00-82.01%1705-22SOXX270115P00198000
197 P7.30-34.82%30230212-23SOXX270115P00197000
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 P1.50-9.09%15605-20SOXX270115P00190000
185 P2.10-9.87%261006-25SOXX270115P00185000
180 P1.76-16.19%1417606-30SOXX270115P00180000
175 P1.15-32.35%1011205-20SOXX270115P00175000
170 P1.25+13.64%133805-18SOXX270115P00170000
165 P1.31-62.03%18604-15SOXX270115P00165000
160 P4.09+5.14%214003-09SOXX270115P00160000
155 P1.05+20.69%517106-04SOXX270115P00155000
150 P1.40+27.27%626406-26SOXX270115P00150000
145 P2.30-2.13%26502-27SOXX270115P00145000
140 P1.81+82.83%132306-05SOXX270115P00140000
135 P0.99+52.31%18006-09SOXX270115P00135000
130 P0.60-27.71%5014206-22SOXX270115P00130000
125 P0.50-80.00%1904-29SOXX270115P00125000
120 P0.45-45.12%12104-21SOXX270115P00120000
115 P1.39-4.14%1506-05SOXX270115P00115000
110 P0.55+10.00%11305-05SOXX270115P00110000
105 P2.23+65.19%1205-05SOXX270115P00105000
100 P0.60+20.00%1906-24SOXX270115P00100000
95 P0.90-43.04%1312-29SOXX270115P00095000
90 P0.910%1111-24SOXX270115P00090000
85 P0.810%1110-28SOXX270115P00085000
80 P0.38+52.00%448907-01SOXX270115P00080000
75 P0.25+25.00%110606-18SOXX270115P00075000


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