Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4052,7121054,361


SOXX Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

SOXX Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

SOXX Feb 19, 2027 Exp. - Max Pain @ $510.00

Puts
Calls


SOXX Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
845 C17.00+100.00%1308-04SOXX270219C00845000
840 C10.320%2108-17SOXX270219C00840000
835 C00%0SOXX270219C00835000
830 C00%0SOXX270219C00830000
825 C00%0SOXX270219C00825000
820 C00%0SOXX270219C00820000
815 C00%0SOXX270219C00815000
810 C12.80-20.99%2208-11SOXX270219C00810000
805 C00%0SOXX270219C00805000
800 C15.30-49.00%4208-12SOXX270219C00800000
795 C00%0SOXX270219C00795000
790 C21.200%2108-05SOXX270219C00790000
785 C00%0SOXX270219C00785000
780 C00%0SOXX270219C00780000
775 C00%0SOXX270219C00775000
770 C14.600%1108-03SOXX270219C00770000
765 C18.77-4.38%2208-12SOXX270219C00765000
760 C00%0SOXX270219C00760000
755 C00%0SOXX270219C00755000
750 C12.14-16.28%2408-19SOXX270219C00750000
745 C00%0SOXX270219C00745000
740 C21.620%1108-13SOXX270219C00740000
735 C00%0SOXX270219C00735000
730 C00%0SOXX270219C00730000
725 C00%0SOXX270219C00725000
720 C00%0SOXX270219C00720000
715 C27.550%2108-12SOXX270219C00715000
710 C00%0SOXX270219C00710000
705 C00%0SOXX270219C00705000
700 C31.33+3.09%1308-13SOXX270219C00700000
695 C20.28-21.97%2308-18SOXX270219C00695000
690 C00%0SOXX270219C00690000
685 C00%0SOXX270219C00685000
680 C40.200%2108-05SOXX270219C00680000
675 C00%0SOXX270219C00675000
670 C34.800%2108-10SOXX270219C00670000
665 C38.48+10.89%2108-17SOXX270219C00665000
660 C41.900%5508-13SOXX270219C00660000
655 C39.29-16.40%2408-13SOXX270219C00655000
650 C27.05-13.58%11,20408-19SOXX270219C00650000
645 C48.00+40.80%1708-06SOXX270219C00645000
640 C00%0SOXX270219C00640000
635 C68.000%4407-15SOXX270219C00635000
630 C48.48-11.58%42408-12SOXX270219C00630000
625 C35.000%10308-18SOXX270219C00625000
620 C47.90+4.13%1208-14SOXX270219C00620000
615 C52.570%3108-10SOXX270219C00615000
610 C49.93-8.80%1,2011,20808-10SOXX270219C00610000
605 C38.830%2108-19SOXX270219C00605000
600 C40.18-8.37%82508-19SOXX270219C00600000
595 C65.00+9.10%1708-04SOXX270219C00595000
590 C50.00-28.06%1508-03SOXX270219C00590000
585 C65.00+16.07%1208-13SOXX270219C00585000
580 C68.48-9.54%192008-07SOXX270219C00580000
575 C71.000%1107-31SOXX270219C00575000
570 C71.12+6.69%2208-12SOXX270219C00570000
565 C53.920%1108-03SOXX270219C00565000
560 C78.000%1108-04SOXX270219C00560000
555 C00%0SOXX270219C00555000
550 C81.45+3.76%11808-17SOXX270219C00550000
545 C83.70+0.24%22708-05SOXX270219C00545000
540 C62.00-12.92%107608-19SOXX270219C00540000
535 C90.80+30.18%12108-04SOXX270219C00535000
530 C73.80+3.94%81308-18SOXX270219C00530000
525 C71.50-28.50%1308-18SOXX270219C00525000
520 C71.680%2208-19SOXX270219C00520000
515 C81.050%1107-31SOXX270219C00515000
510 C75.00-29.23%51608-19SOXX270219C00510000
505 C94.80-7.96%2108-11SOXX270219C00505000
500 C107.00+52.16%11808-04SOXX270219C00500000
495 C110.000%1108-04SOXX270219C00495000
490 C110.50+8.87%130308-10SOXX270219C00490000
485 C114.30+26.01%5708-04SOXX270219C00485000
480 C105.00+8.25%1208-18SOXX270219C00480000
475 C00%0SOXX270219C00475000
470 C126.000%1108-12SOXX270219C00470000
465 C121.660%3108-10SOXX270219C00465000
460 C133.10+1.91%51608-06SOXX270219C00460000
455 C00%0SOXX270219C00455000
450 C00%0SOXX270219C00450000
445 C00%0SOXX270219C00445000
440 C00%0SOXX270219C00440000
435 C150.000%1108-13SOXX270219C00435000
430 C00%0SOXX270219C00430000
425 C150.730%1107-17SOXX270219C00425000
420 C161.000%1108-13SOXX270219C00420000
415 C178.830%8807-23SOXX270219C00415000
410 C168.000%1108-13SOXX270219C00410000
405 C00%0SOXX270219C00405000
400 C173.100%1108-05SOXX270219C00400000
395 C00%0SOXX270219C00395000
390 C00%0SOXX270219C00390000
385 C00%0SOXX270219C00385000
380 C203.860%8807-23SOXX270219C00380000
375 C187.850%1107-27SOXX270219C00375000
370 C186.220%5508-18SOXX270219C00370000
365 C00%0SOXX270219C00365000
360 C191.58-12.52%1807-27SOXX270219C00360000
355 C00%0SOXX270219C00355000
350 C00%0SOXX270219C00350000
345 C00%0SOXX270219C00345000
340 C00%0SOXX270219C00340000
335 C00%0SOXX270219C00335000
330 C00%0SOXX270219C00330000
325 C00%0SOXX270219C00325000
320 C00%0SOXX270219C00320000
315 C00%0SOXX270219C00315000
310 C00%0SOXX270219C00310000
305 C00%0SOXX270219C00305000
300 C00%0SOXX270219C00300000
295 C00%0SOXX270219C00295000
290 C00%0SOXX270219C00290000
285 C00%0SOXX270219C00285000
280 C00%0SOXX270219C00280000
275 C00%0SOXX270219C00275000
270 C00%0SOXX270219C00270000
265 C243.000%1107-30SOXX270219C00265000
260 C00%0SOXX270219C00260000
255 C00%0SOXX270219C00255000
250 C00%0SOXX270219C00250000
245 C00%0SOXX270219C00245000
240 C00%0SOXX270219C00240000
235 C00%0SOXX270219C00235000
Puts
StrikePriceChangeVolOILastContract Name
845 P00%0SOXX270219P00845000
840 P00%0SOXX270219P00840000
835 P315.350%2108-19SOXX270219P00835000
830 P00%0SOXX270219P00830000
825 P00%0SOXX270219P00825000
820 P00%0SOXX270219P00820000
815 P287.520%2008-05SOXX270219P00815000
810 P00%0SOXX270219P00810000
805 P00%0SOXX270219P00805000
800 P242.050%2208-17SOXX270219P00800000
795 P00%0SOXX270219P00795000
790 P00%0SOXX270219P00790000
785 P00%0SOXX270219P00785000
780 P00%0SOXX270219P00780000
775 P00%0SOXX270219P00775000
770 P00%0SOXX270219P00770000
765 P00%0SOXX270219P00765000
760 P00%0SOXX270219P00760000
755 P00%0SOXX270219P00755000
750 P00%0SOXX270219P00750000
745 P00%0SOXX270219P00745000
740 P210.000%3307-22SOXX270219P00740000
735 P00%0SOXX270219P00735000
730 P00%0SOXX270219P00730000
725 P00%0SOXX270219P00725000
720 P00%0SOXX270219P00720000
715 P00%0SOXX270219P00715000
710 P00%0SOXX270219P00710000
705 P00%0SOXX270219P00705000
700 P00%0SOXX270219P00700000
695 P00%0SOXX270219P00695000
690 P00%0SOXX270219P00690000
685 P00%0SOXX270219P00685000
680 P00%0SOXX270219P00680000
675 P00%0SOXX270219P00675000
670 P00%0SOXX270219P00670000
665 P00%0SOXX270219P00665000
660 P00%0SOXX270219P00660000
655 P00%0SOXX270219P00655000
650 P00%0SOXX270219P00650000
645 P00%0SOXX270219P00645000
640 P00%0SOXX270219P00640000
635 P00%0SOXX270219P00635000
630 P00%0SOXX270219P00630000
625 P00%0SOXX270219P00625000
620 P105.000%3308-13SOXX270219P00620000
615 P123.800%9907-15SOXX270219P00615000
610 P00%0SOXX270219P00610000
605 P117.200%161607-15SOXX270219P00605000
600 P135.00-2.46%61507-30SOXX270219P00600000
595 P00%0SOXX270219P00595000
590 P86.100%1108-13SOXX270219P00590000
585 P00%0SOXX270219P00585000
580 P00%0SOXX270219P00580000
575 P00%0SOXX270219P00575000
570 P00%0SOXX270219P00570000
565 P00%0SOXX270219P00565000
560 P99.50+4.96%1107-24SOXX270219P00560000
555 P90.000%4408-04SOXX270219P00555000
550 P105.68+12.31%111207-27SOXX270219P00550000
545 P00%0SOXX270219P00545000
540 P56.87-22.84%6908-17SOXX270219P00540000
535 P87.80-4.04%11007-20SOXX270219P00535000
530 P105.00+25.58%11907-28SOXX270219P00530000
525 P00%0SOXX270219P00525000
520 P00%0SOXX270219P00520000
515 P81.800%1107-31SOXX270219P00515000
510 P54.60-9.21%11,20208-18SOXX270219P00510000
505 P00%0SOXX270219P00505000
500 P52.60+30.29%12608-19SOXX270219P00500000
495 P43.60-43.18%1108-13SOXX270219P00495000
490 P40.000%1108-13SOXX270219P00490000
485 P00%0SOXX270219P00485000
480 P52.50-17.78%1631108-05SOXX270219P00480000
475 P41.480%7708-19SOXX270219P00475000
470 P37.65+26.98%11,21808-18SOXX270219P00470000
465 P36.40-48.37%20021008-18SOXX270219P00465000
460 P34.15+17.76%1508-18SOXX270219P00460000
455 P38.25-34.05%2508-10SOXX270219P00455000
450 P28.90-3.25%31108-18SOXX270219P00450000
445 P25.860%1108-13SOXX270219P00445000
440 P53.270%1107-28SOXX270219P00440000
435 P00%0SOXX270219P00435000
430 P26.40-48.94%3128708-19SOXX270219P00430000
425 P32.70-39.11%23608-06SOXX270219P00425000
420 P22.20+5.71%30030208-18SOXX270219P00420000
415 P00%0SOXX270219P00415000
410 P19.60-52.43%828308-12SOXX270219P00410000
405 P19.800%353408-19SOXX270219P00405000
400 P17.95+8.79%77308-18SOXX270219P00400000
395 P18.000%2208-19SOXX270219P00395000
390 P14.30-10.63%408008-14SOXX270219P00390000
385 P13.42-27.38%1408-13SOXX270219P00385000
380 P14.70+27.83%1208-19SOXX270219P00380000
375 P12.50-50.40%5508-18SOXX270219P00375000
370 P11.800%5508-18SOXX270219P00370000
365 P12.40-49.26%14314208-19SOXX270219P00365000
360 P15.73-30.09%2508-07SOXX270219P00360000
355 P10.90+3.02%636408-19SOXX270219P00355000
350 P13.40-17.84%1308-10SOXX270219P00350000
345 P9.00+12.50%257608-18SOXX270219P00345000
340 P00%0SOXX270219P00340000
335 P12.15-27.25%151808-07SOXX270219P00335000
330 P7.82+2.89%12308-18SOXX270219P00330000
325 P00%0SOXX270219P00325000
320 P00%0SOXX270219P00320000
315 P15.120%1107-27SOXX270219P00315000
310 P10.200%2208-06SOXX270219P00310000
305 P00%0SOXX270219P00305000
300 P5.12+3.02%22308-19SOXX270219P00300000
295 P00%0SOXX270219P00295000
290 P00%0SOXX270219P00290000
285 P00%0SOXX270219P00285000
280 P11.18+31.53%1207-28SOXX270219P00280000
275 P00%0SOXX270219P00275000
270 P8.620%101007-24SOXX270219P00270000
265 P9.840%202007-29SOXX270219P00265000
260 P6.80-25.44%22107-31SOXX270219P00260000
255 P00%0SOXX270219P00255000
250 P5.10-10.53%11108-05SOXX270219P00250000
245 P2.85-46.23%252608-13SOXX270219P00245000
240 P4.900%2107-31SOXX270219P00240000
235 P00%0SOXX270219P00235000


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