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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5193,9533,13411,940


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

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

Puts
Calls

SOXX Mar 19, 2027 Exp. - Max Pain @ $550.00

Puts
Calls


SOXX Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C4.46-28.87%6510608-19SOXX270319C00950000
945 C6.69-21.66%12708-03SOXX270319C00945000
940 C4.60-48.02%2208-19SOXX270319C00940000
935 C11.36+61.13%43708-05SOXX270319C00935000
930 C5.000%2108-19SOXX270319C00930000
925 C5.01-45.95%6408-19SOXX270319C00925000
920 C12.48+70.26%2708-05SOXX270319C00920000
915 C35.000%2006-25SOXX270319C00915000
910 C00%0SOXX270319C00910000
905 C32.000%1106-17SOXX270319C00905000
900 C10.10+4.34%51308-12SOXX270319C00900000
895 C00%0SOXX270319C00895000
890 C9.740%2108-11SOXX270319C00890000
885 C00%0SOXX270319C00885000
880 C00%0SOXX270319C00880000
875 C10.50-13.01%2108-11SOXX270319C00875000
870 C15.570%2108-07SOXX270319C00870000
865 C00%0SOXX270319C00865000
860 C00%0SOXX270319C00860000
855 C8.50-37.08%2508-18SOXX270319C00855000
850 C7.90-33.22%225708-19SOXX270319C00850000
845 C8.45-39.51%21008-19SOXX270319C00845000
840 C14.570%6307-30SOXX270319C00840000
835 C14.950%2107-30SOXX270319C00835000
830 C15.650%2107-30SOXX270319C00830000
825 C9.50-40.66%655208-19SOXX270319C00825000
820 C21.00+0.86%11008-06SOXX270319C00820000
815 C10.15-76.87%2208-19SOXX270319C00815000
810 C18.49+4.05%3608-13SOXX270319C00810000
805 C10.86-25.46%21908-19SOXX270319C00805000
800 C11.11-32.26%1042808-19SOXX270319C00800000
795 C00%0SOXX270319C00795000
790 C64.700%1006-15SOXX270319C00790000
785 C15.85-19.75%201108-03SOXX270319C00785000
780 C16.88-16.48%162808-03SOXX270319C00780000
775 C17.53-73.68%2108-03SOXX270319C00775000
770 C13.79-42.54%2808-19SOXX270319C00770000
765 C71.800%1006-15SOXX270319C00765000
760 C48.50-44.38%1307-02SOXX270319C00760000
755 C23.50-68.58%16807-30SOXX270319C00755000
750 C15.70-30.90%422008-19SOXX270319C00750000
745 C19.70-14.53%11308-18SOXX270319C00745000
740 C24.00-67.79%1607-28SOXX270319C00740000
735 C34.01+28.39%21808-05SOXX270319C00735000
730 C22.10-73.34%1208-18SOXX270319C00730000
725 C39.00+79.23%19908-04SOXX270319C00725000
720 C19.70-29.14%1108-19SOXX270319C00720000
715 C30.45+2.22%115107-31SOXX270319C00715000
710 C28.950%2108-11SOXX270319C00710000
705 C78.900%2006-12SOXX270319C00705000
700 C21.76-36.74%62108-19SOXX270319C00700000
695 C32.10-3.43%91008-03SOXX270319C00695000
690 C24.40-32.03%2511208-19SOXX270319C00690000
685 C24.20-11.52%16808-19SOXX270319C00685000
680 C26.20-56.69%10608-19SOXX270319C00680000
675 C42.94+19.74%7608-13SOXX270319C00675000
670 C44.68-55.73%4808-13SOXX270319C00670000
665 C32.87-34.26%2308-18SOXX270319C00665000
660 C44.68-24.27%4407-31SOXX270319C00660000
655 C36.90+6.03%2108-03SOXX270319C00655000
650 C31.90-17.14%1708-19SOXX270319C00650000
645 C00%0SOXX270319C00645000
640 C50.50+1.00%5908-17SOXX270319C00640000
635 C51.40-39.53%1307-27SOXX270319C00635000
630 C36.00-7.69%71608-19SOXX270319C00630000
625 C37.50-9.57%102108-19SOXX270319C00625000
620 C40.80-4.61%21008-19SOXX270319C00620000
615 C61.26+0.08%72408-17SOXX270319C00615000
610 C80.95-35.19%17407-15SOXX270319C00610000
605 C73.00-38.14%1608-05SOXX270319C00605000
600 C44.60-13.06%31,37008-19SOXX270319C00600000
595 C64.20-34.95%113108-10SOXX270319C00595000
590 C69.25-7.36%33208-12SOXX270319C00590000
585 C68.01-8.37%81008-14SOXX270319C00585000
580 C75.00-9.99%2408-17SOXX270319C00580000
575 C65.55+23.56%12807-30SOXX270319C00575000
570 C83.70+36.88%25208-04SOXX270319C00570000
565 C58.40-48.77%21508-03SOXX270319C00565000
560 C56.50-63.31%111207-29SOXX270319C00560000
555 C68.85-20.03%68208-18SOXX270319C00555000
550 C89.03+29.03%324608-17SOXX270319C00550000
545 C70.38-23.00%29008-18SOXX270319C00545000
540 C74.10+15.24%15108-03SOXX270319C00540000
535 C70.50-5.89%1208-19SOXX270319C00535000
530 C72.80-5.83%12508-19SOXX270319C00530000
525 C73.99-4.77%1908-19SOXX270319C00525000
520 C76.84-18.69%113208-19SOXX270319C00520000
515 C84.27-20.50%24808-18SOXX270319C00515000
510 C101.00-4.31%21808-10SOXX270319C00510000
505 C00%0SOXX270319C00505000
500 C100.01-13.69%21208-18SOXX270319C00500000
495 C113.55+24.23%1208-04SOXX270319C00495000
490 C98.30-33.98%81307-30SOXX270319C00490000
485 C121.63+30.93%108308-07SOXX270319C00485000
480 C96.80-6.56%21908-19SOXX270319C00480000
475 C106.04-19.36%52407-30SOXX270319C00475000
470 C110.80-12.06%181408-18SOXX270319C00470000
465 C00%0SOXX270319C00465000
460 C138.50-29.80%1908-06SOXX270319C00460000
455 C198.00+20.06%3306-26SOXX270319C00455000
450 C141.80+20.17%15508-12SOXX270319C00450000
445 C172.400%10007-02SOXX270319C00445000
440 C151.84-1.91%1208-13SOXX270319C00440000
435 C192.00+33.08%1206-05SOXX270319C00435000
430 C163.89+3.08%111008-13SOXX270319C00430000
425 C177.000%1107-23SOXX270319C00425000
420 C00%0SOXX270319C00420000
415 C264.36+43.67%1806-18SOXX270319C00415000
410 C00%0SOXX270319C00410000
405 C00%0SOXX270319C00405000
400 C166.00+3.75%23308-10SOXX270319C00400000
395 C189.42-27.78%1207-07SOXX270319C00395000
390 C189.25-7.28%1107-24SOXX270319C00390000
385 C00%0SOXX270319C00385000
380 C189.55-8.84%11008-06SOXX270319C00380000
375 C00%0SOXX270319C00375000
370 C00%0SOXX270319C00370000
365 C00%0SOXX270319C00365000
360 C00%0SOXX270319C00360000
355 C00%0SOXX270319C00355000
350 C00%0SOXX270319C00350000
345 C193.87-17.26%1107-27SOXX270319C00345000
340 C282.60+9.21%1106-12SOXX270319C00340000
335 C00%0SOXX270319C00335000
330 C00%0SOXX270319C00330000
325 C234.00+5.72%61008-05SOXX270319C00325000
320 C00%0SOXX270319C00320000
315 C240.800%2108-05SOXX270319C00315000
310 C00%0SOXX270319C00310000
305 C00%0SOXX270319C00305000
300 C00%0SOXX270319C00300000
295 C00%0SOXX270319C00295000
290 C00%0SOXX270319C00290000
285 C00%0SOXX270319C00285000
280 C00%0SOXX270319C00280000
275 C263.08+10.54%2208-18SOXX270319C00275000
270 C00%0SOXX270319C00270000
265 C320.000%1105-27SOXX270319C00265000
260 C378.50+16.89%1106-15SOXX270319C00260000
255 C329.000%1105-27SOXX270319C00255000
250 C00%0SOXX270319C00250000
245 C00%0SOXX270319C00245000
240 C00%0SOXX270319C00240000
235 C00%0SOXX270319C00235000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SOXX270319P00950000
945 P00%0SOXX270319P00945000
940 P00%0SOXX270319P00940000
935 P00%0SOXX270319P00935000
930 P00%0SOXX270319P00930000
925 P00%0SOXX270319P00925000
920 P304.700%2006-30SOXX270319P00920000
915 P00%0SOXX270319P00915000
910 P00%0SOXX270319P00910000
905 P00%0SOXX270319P00905000
900 P312.000%1107-01SOXX270319P00900000
895 P00%0SOXX270319P00895000
890 P00%0SOXX270319P00890000
885 P00%0SOXX270319P00885000
880 P00%0SOXX270319P00880000
875 P00%0SOXX270319P00875000
870 P00%0SOXX270319P00870000
865 P00%0SOXX270319P00865000
860 P00%0SOXX270319P00860000
855 P00%0SOXX270319P00855000
850 P00%0SOXX270319P00850000
845 P00%0SOXX270319P00845000
840 P00%0SOXX270319P00840000
835 P00%0SOXX270319P00835000
830 P00%0SOXX270319P00830000
825 P00%0SOXX270319P00825000
820 P00%0SOXX270319P00820000
815 P00%0SOXX270319P00815000
810 P00%0SOXX270319P00810000
805 P00%0SOXX270319P00805000
800 P00%0SOXX270319P00800000
795 P00%0SOXX270319P00795000
790 P00%0SOXX270319P00790000
785 P00%0SOXX270319P00785000
780 P00%0SOXX270319P00780000
775 P00%0SOXX270319P00775000
770 P00%0SOXX270319P00770000
765 P00%0SOXX270319P00765000
760 P00%0SOXX270319P00760000
755 P236.00-20.05%2508-05SOXX270319P00755000
750 P00%0SOXX270319P00750000
745 P00%0SOXX270319P00745000
740 P00%0SOXX270319P00740000
735 P00%0SOXX270319P00735000
730 P00%0SOXX270319P00730000
725 P00%0SOXX270319P00725000
720 P00%0SOXX270319P00720000
715 P152.990%2006-30SOXX270319P00715000
710 P00%0SOXX270319P00710000
705 P00%0SOXX270319P00705000
700 P162.99+16.76%101006-23SOXX270319P00700000
695 P209.40+33.72%1307-31SOXX270319P00695000
690 P137.960%221106-30SOXX270319P00690000
685 P146.900%9706-04SOXX270319P00685000
680 P00%0SOXX270319P00680000
675 P134.800%7006-15SOXX270319P00675000
670 P130.700%1006-15SOXX270319P00670000
665 P00%0SOXX270319P00665000
660 P185.40+36.22%1307-30SOXX270319P00660000
655 P123.70-9.97%2006-15SOXX270319P00655000
650 P179.40+48.14%1407-27SOXX270319P00650000
645 P120.00+8.60%2207-01SOXX270319P00645000
640 P00%0SOXX270319P00640000
635 P124.73-11.85%55108-12SOXX270319P00635000
630 P140.00-11.73%16308-04SOXX270319P00630000
625 P135.10-13.67%111008-06SOXX270319P00625000
620 P139.00+29.36%907507-07SOXX270319P00620000
615 P139.30+32.79%1607-24SOXX270319P00615000
610 P102.88-4.63%1510108-13SOXX270319P00610000
605 P99.00-6.20%2306-25SOXX270319P00605000
600 P101.52-14.98%14808-12SOXX270319P00600000
595 P116.60-1.19%1106-10SOXX270319P00595000
590 P101.30-2.22%1107-02SOXX270319P00590000
585 P109.100%1106-10SOXX270319P00585000
580 P87.50-38.08%24008-14SOXX270319P00580000
575 P104.10-11.93%14408-04SOXX270319P00575000
570 P76.59-2.88%15308-17SOXX270319P00570000
565 P133.00+15.15%5307-29SOXX270319P00565000
560 P96.50-10.65%22408-05SOXX270319P00560000
555 P94.28-25.76%17708-04SOXX270319P00555000
550 P77.50+19.27%11,50608-18SOXX270319P00550000
545 P69.00-14.34%13808-14SOXX270319P00545000
540 P86.15-0.17%15608-05SOXX270319P00540000
535 P72.34+0.47%32208-19SOXX270319P00535000
530 P61.20-27.14%115308-12SOXX270319P00530000
525 P66.00+8.37%161208-18SOXX270319P00525000
520 P60.00+12.89%337208-18SOXX270319P00520000
515 P60.85+2.61%2608-18SOXX270319P00515000
510 P83.49+5.02%220108-03SOXX270319P00510000
505 P69.230%4108-05SOXX270319P00505000
500 P55.90+2.57%1411,11808-19SOXX270319P00500000
495 P51.00-45.59%22008-18SOXX270319P00495000
490 P80.00+42.83%1607-30SOXX270319P00490000
485 P67.96-3.74%51807-20SOXX270319P00485000
480 P40.68-45.29%2418008-13SOXX270319P00480000
475 P41.70-10.32%17808-12SOXX270319P00475000
470 P41.10+8.44%34208-18SOXX270319P00470000
465 P36.25-21.28%32308-13SOXX270319P00465000
460 P30.65-16.53%1526308-17SOXX270319P00460000
455 P32.88-6.14%1031808-13SOXX270319P00455000
450 P35.84+3.88%6464408-19SOXX270319P00450000
445 P39.55-40.54%11108-10SOXX270319P00445000
440 P30.63+22.13%35808-18SOXX270319P00440000
435 P23.53-13.81%93708-17SOXX270319P00435000
430 P28.70+26.77%41,94608-18SOXX270319P00430000
425 P28.00+1.82%225608-19SOXX270319P00425000
420 P26.70+4.30%189808-19SOXX270319P00420000
415 P22.36+0.49%61808-14SOXX270319P00415000
410 P17.95-15.21%42608-17SOXX270319P00410000
405 P22.00+10.55%17008-18SOXX270319P00405000
400 P21.70+5.34%391,31808-19SOXX270319P00400000
395 P20.80-22.68%134208-19SOXX270319P00395000
390 P14.75-12.10%20715308-17SOXX270319P00390000
385 P16.27-36.69%122608-13SOXX270319P00385000
380 P17.30+23.57%6619108-19SOXX270319P00380000
375 P12.30-18.54%89608-17SOXX270319P00375000
370 P15.00+10.70%21908-18SOXX270319P00370000
365 P30.70+23.64%11907-27SOXX270319P00365000
360 P12.10-51.75%2520008-13SOXX270319P00360000
355 P18.54-25.84%1029608-05SOXX270319P00355000
350 P11.92+12.45%129208-19SOXX270319P00350000
345 P10.50-56.01%2708-18SOXX270319P00345000
340 P8.50-15.00%22908-14SOXX270319P00340000
335 P9.10-43.13%15108-14SOXX270319P00335000
330 P9.30+4.03%21,85508-19SOXX270319P00330000
325 P8.45-23.46%1708-13SOXX270319P00325000
320 P8.67-27.14%12408-12SOXX270319P00320000
315 P7.27-33.91%104208-14SOXX270319P00315000
310 P7.13-10.88%81208-18SOXX270319P00310000
305 P7.00-1.55%41308-13SOXX270319P00305000
300 P6.20+1.64%116608-19SOXX270319P00300000
295 P6.80-47.08%1608-12SOXX270319P00295000
290 P00%0SOXX270319P00290000
285 P7.00-32.69%1708-10SOXX270319P00285000
280 P8.78-8.25%2208-05SOXX270319P00280000
275 P12.10+15.24%11107-17SOXX270319P00275000
270 P8.40+4.61%24608-06SOXX270319P00270000
265 P3.47-24.57%11208-17SOXX270319P00265000
260 P10.470%111107-29SOXX270319P00260000
255 P6.20-6.49%413408-06SOXX270319P00255000
250 P3.10-2.52%14108-19SOXX270319P00250000
245 P7.600%2107-30SOXX270319P00245000
240 P00%0SOXX270319P00240000
235 P5.160%1107-31SOXX270319P00235000


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