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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7233,1613,92123,567


SOXX Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

SOXX Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SOXX Jun 17, 2027 Exp. - Max Pain @ $550.00

Puts
Calls


SOXX Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C11.00-5.34%18708-19SOXX270617C00950000
945 C15.830%2107-30SOXX270617C00945000
940 C11.150%4208-18SOXX270617C00940000
935 C00%0SOXX270617C00935000
930 C20.70-36.68%2108-07SOXX270617C00930000
925 C17.080%2107-30SOXX270617C00925000
920 C17.200%101007-28SOXX270617C00920000
915 C12.63-60.84%1108-18SOXX270617C00915000
910 C00%0SOXX270617C00910000
905 C19.78+16.08%5708-12SOXX270617C00905000
900 C15.00-16.67%213507-29SOXX270617C00900000
895 C00%0SOXX270617C00895000
890 C57.20-15.26%1307-01SOXX270617C00890000
885 C00%0SOXX270617C00885000
880 C20.200%303007-28SOXX270617C00880000
875 C55.330%1106-24SOXX270617C00875000
870 C72.000%1006-18SOXX270617C00870000
865 C00%0SOXX270617C00865000
860 C00%0SOXX270617C00860000
855 C00%0SOXX270617C00855000
850 C39.25-12.78%1407-07SOXX270617C00850000
845 C24.95-8.07%1208-17SOXX270617C00845000
840 C35.70-15.80%91107-24SOXX270617C00840000
835 C00%0SOXX270617C00835000
830 C61.35-28.79%115106-24SOXX270617C00830000
825 C00%0SOXX270617C00825000
820 C26.70-49.62%101207-28SOXX270617C00820000
815 C00%0SOXX270617C00815000
810 C00%0SOXX270617C00810000
805 C00%0SOXX270617C00805000
800 C28.40-36.62%265608-11SOXX270617C00800000
795 C32.60-28.85%2208-10SOXX270617C00795000
790 C60.31+29.70%1206-02SOXX270617C00790000
785 C00%0SOXX270617C00785000
780 C73.44+44.00%2306-26SOXX270617C00780000
775 C00%0SOXX270617C00775000
770 C35.80-27.38%2408-10SOXX270617C00770000
765 C57.50+61.56%2206-05SOXX270617C00765000
760 C00%0SOXX270617C00760000
755 C41.27-16.78%1108-10SOXX270617C00755000
750 C40.20-30.15%63408-17SOXX270617C00750000
745 C91.00-16.00%1106-25SOXX270617C00745000
740 C52.00+19.82%1208-04SOXX270617C00740000
735 C39.31-28.66%2308-03SOXX270617C00735000
730 C00%0SOXX270617C00730000
725 C50.00+28.77%11707-31SOXX270617C00725000
720 C45.10-33.77%8908-10SOXX270617C00720000
715 C00%0SOXX270617C00715000
710 C52.60-9.47%2307-27SOXX270617C00710000
705 C49.00-31.85%2508-10SOXX270617C00705000
700 C36.00-10.67%725708-19SOXX270617C00700000
695 C00%0SOXX270617C00695000
690 C56.80+17.60%1508-13SOXX270617C00690000
685 C53.30-12.62%41408-10SOXX270617C00685000
680 C56.72-5.31%15908-17SOXX270617C00680000
675 C44.65-42.46%41508-18SOXX270617C00675000
670 C61.00+4.54%12908-10SOXX270617C00670000
665 C61.26-18.84%1507-27SOXX270617C00665000
660 C67.07+1.87%1308-10SOXX270617C00660000
655 C46.13-46.67%34508-19SOXX270617C00655000
650 C61.85-16.81%29208-11SOXX270617C00650000
645 C81.40+21.49%2505-26SOXX270617C00645000
640 C62.00-15.84%1307-30SOXX270617C00640000
635 C136.71+49.41%1506-16SOXX270617C00635000
630 C68.70+24.75%13808-10SOXX270617C00630000
625 C79.20-38.60%315407-17SOXX270617C00625000
620 C67.67-16.04%51707-31SOXX270617C00620000
615 C73.20+1.68%42508-10SOXX270617C00615000
610 C74.88-40.10%1507-17SOXX270617C00610000
605 C83.75-1.47%1808-13SOXX270617C00605000
600 C77.00-10.70%11,18208-14SOXX270617C00600000
595 C80.10-13.69%4408-10SOXX270617C00595000
590 C89.00-35.51%1908-17SOXX270617C00590000
585 C94.43+23.96%1508-04SOXX270617C00585000
580 C85.50-6.81%452108-10SOXX270617C00580000
575 C67.00-57.49%4507-29SOXX270617C00575000
570 C84.02+9.19%51507-31SOXX270617C00570000
565 C98.65+6.30%11708-17SOXX270617C00565000
560 C102.34+9.69%42708-17SOXX270617C00560000
555 C81.98-20.98%1508-18SOXX270617C00555000
550 C84.60-19.92%113708-18SOXX270617C00550000
545 C101.81-18.09%1208-14SOXX270617C00545000
540 C101.85+39.52%22108-11SOXX270617C00540000
535 C108.52-24.11%8708-10SOXX270617C00535000
530 C96.40-5.85%11208-18SOXX270617C00530000
525 C98.80-17.45%4507-30SOXX270617C00525000
520 C137.42+11.50%11107-21SOXX270617C00520000
515 C125.05-12.67%2607-16SOXX270617C00515000
510 C97.55-4.53%72208-19SOXX270617C00510000
505 C106.05+1.45%242308-18SOXX270617C00505000
500 C104.00-22.68%15408-19SOXX270617C00500000
495 C108.44-41.98%282607-28SOXX270617C00495000
490 C115.00+4.55%24107-31SOXX270617C00490000
485 C111.14+2.53%1512407-30SOXX270617C00485000
480 C133.00+17.13%114707-31SOXX270617C00480000
475 C125.70-12.65%1408-18SOXX270617C00475000
470 C149.00+19.09%247608-13SOXX270617C00470000
465 C111.10-18.91%21205-18SOXX270617C00465000
460 C248.90+15.77%21306-18SOXX270617C00460000
455 C128.49-1.36%11108-03SOXX270617C00455000
450 C132.05+1.58%16108-19SOXX270617C00450000
445 C127.25-52.15%22207-28SOXX270617C00445000
440 C170.44-36.31%11408-13SOXX270617C00440000
435 C220.26+13.82%1606-02SOXX270617C00435000
430 C132.48-32.41%1907-28SOXX270617C00430000
425 C172.70+15.91%4708-12SOXX270617C00425000
420 C238.50+6.62%918606-16SOXX270617C00420000
415 C153.80+2.86%2108-03SOXX270617C00415000
410 C163.53-11.53%4308-18SOXX270617C00410000
405 C196.57+0.04%1508-17SOXX270617C00405000
400 C189.60+15.22%122508-07SOXX270617C00400000
395 C272.650%1006-15SOXX270617C00395000
390 C169.53+7.99%142308-19SOXX270617C00390000
385 C172.95-21.73%91108-19SOXX270617C00385000
380 C227.00+27.53%1205-26SOXX270617C00380000
375 C185.93-38.81%1407-17SOXX270617C00375000
370 C228.45+9.83%1107-21SOXX270617C00370000
365 C00%0SOXX270617C00365000
360 C189.69-2.21%2608-03SOXX270617C00360000
355 C301.00+2.73%1106-25SOXX270617C00355000
350 C326.02+3.17%1706-30SOXX270617C00350000
345 C246.00-12.14%1207-07SOXX270617C00345000
340 C191.00+43.07%1307-28SOXX270617C00340000
335 C233.05-14.09%2507-20SOXX270617C00335000
330 C190.00-28.03%1307-29SOXX270617C00330000
325 C321.69+148.39%2206-16SOXX270617C00325000
320 C205.00-21.90%1207-28SOXX270617C00320000
315 C247.02-5.36%1507-16SOXX270617C00315000
310 C204.00+45.32%1107-29SOXX270617C00310000
305 C256.890%2108-05SOXX270617C00305000
300 C263.85+14.22%47408-10SOXX270617C00300000
295 C233.50-36.64%91207-30SOXX270617C00295000
290 C219.000%1107-29SOXX270617C00290000
285 C00%0SOXX270617C00285000
280 C00%0SOXX270617C00280000
275 C204.000%2204-27SOXX270617C00275000
270 C181.00+5.85%1104-22SOXX270617C00270000
265 C00%0SOXX270617C00265000
260 C197.300%9904-28SOXX270617C00260000
255 C00%0SOXX270617C00255000
250 C00%0SOXX270617C00250000
245 C277.900%101007-30SOXX270617C00245000
240 C347.000%1105-27SOXX270617C00240000
235 C317.350%151508-10SOXX270617C00235000
230 C00%0SOXX270617C00230000
225 C313.54-4.50%2508-18SOXX270617C00225000
220 C365.000%1105-27SOXX270617C00220000
215 C323.01+5.56%2208-18SOXX270617C00215000
210 C376.000%1105-27SOXX270617C00210000
205 C337.70+6.87%1108-10SOXX270617C00205000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SOXX270617P00950000
945 P00%0SOXX270617P00945000
940 P00%0SOXX270617P00940000
935 P00%0SOXX270617P00935000
930 P00%0SOXX270617P00930000
925 P00%0SOXX270617P00925000
920 P00%0SOXX270617P00920000
915 P00%0SOXX270617P00915000
910 P00%0SOXX270617P00910000
905 P00%0SOXX270617P00905000
900 P00%0SOXX270617P00900000
895 P333.840%1108-17SOXX270617P00895000
890 P00%0SOXX270617P00890000
885 P342.000%9907-22SOXX270617P00885000
880 P00%0SOXX270617P00880000
875 P387.700%101007-28SOXX270617P00875000
870 P00%0SOXX270617P00870000
865 P00%0SOXX270617P00865000
860 P380.00+3.71%2607-28SOXX270617P00860000
855 P00%0SOXX270617P00855000
850 P00%0SOXX270617P00850000
845 P00%0SOXX270617P00845000
840 P00%0SOXX270617P00840000
835 P00%0SOXX270617P00835000
830 P00%0SOXX270617P00830000
825 P00%0SOXX270617P00825000
820 P00%0SOXX270617P00820000
815 P332.400%101007-28SOXX270617P00815000
810 P00%0SOXX270617P00810000
805 P00%0SOXX270617P00805000
800 P00%0SOXX270617P00800000
795 P00%0SOXX270617P00795000
790 P00%0SOXX270617P00790000
785 P00%0SOXX270617P00785000
780 P00%0SOXX270617P00780000
775 P257.400%2208-10SOXX270617P00775000
770 P00%0SOXX270617P00770000
765 P00%0SOXX270617P00765000
760 P00%0SOXX270617P00760000
755 P00%0SOXX270617P00755000
750 P242.40+11.20%1107-07SOXX270617P00750000
745 P00%0SOXX270617P00745000
740 P00%0SOXX270617P00740000
735 P00%0SOXX270617P00735000
730 P00%0SOXX270617P00730000
725 P00%0SOXX270617P00725000
720 P00%0SOXX270617P00720000
715 P00%0SOXX270617P00715000
710 P00%0SOXX270617P00710000
705 P228.00+16.62%1207-30SOXX270617P00705000
700 P00%0SOXX270617P00700000
695 P155.040%341606-30SOXX270617P00695000
690 P00%0SOXX270617P00690000
685 P190.070%4008-06SOXX270617P00685000
680 P00%0SOXX270617P00680000
675 P00%0SOXX270617P00675000
670 P150.92-2.96%2208-17SOXX270617P00670000
665 P226.00+5.12%1104-28SOXX270617P00665000
660 P140.00-1.41%1106-15SOXX270617P00660000
655 P00%0SOXX270617P00655000
650 P160.10+23.39%2308-10SOXX270617P00650000
645 P200.00+18.48%1307-28SOXX270617P00645000
640 P140.50-8.12%202008-12SOXX270617P00640000
635 P149.200%4208-10SOXX270617P00635000
630 P182.00+31.88%17807-28SOXX270617P00630000
625 P129.34+9.15%215106-23SOXX270617P00625000
620 P146.50+10.15%1107-07SOXX270617P00620000
615 P130.48+14.66%1106-05SOXX270617P00615000
610 P108.00-42.43%1406-30SOXX270617P00610000
605 P134.92-23.97%4208-06SOXX270617P00605000
600 P106.00-15.87%415908-17SOXX270617P00600000
595 P148.000%1107-17SOXX270617P00595000
590 P104.90-24.96%2508-13SOXX270617P00590000
585 P117.53-1.24%111108-07SOXX270617P00585000
580 P148.24+24.37%1707-28SOXX270617P00580000
575 P117.61+23.35%21107-02SOXX270617P00575000
570 P89.80-27.29%31608-17SOXX270617P00570000
565 P96.36-6.86%5908-12SOXX270617P00565000
560 P85.17-6.36%14908-17SOXX270617P00560000
555 P00%0SOXX270617P00555000
550 P90.00-0.11%82,48708-19SOXX270617P00550000
545 P81.000%1106-02SOXX270617P00545000
540 P75.40-18.13%438708-17SOXX270617P00540000
535 P80.74-9.52%13808-19SOXX270617P00535000
530 P81.85+10.98%235708-18SOXX270617P00530000
525 P80.61-11.42%16708-19SOXX270617P00525000
520 P86.53-11.06%101,12308-05SOXX270617P00520000
515 P85.89+21.92%1108-04SOXX270617P00515000
510 P77.50-19.27%2319408-10SOXX270617P00510000
505 P80.93-0.94%215608-05SOXX270617P00505000
500 P66.63+3.30%1063,65208-19SOXX270617P00500000
495 P70.20-6.40%2308-10SOXX270617P00495000
490 P63.10-13.09%20074808-19SOXX270617P00490000
485 P90.00+25.05%2707-28SOXX270617P00485000
480 P57.40+9.35%287908-18SOXX270617P00480000
475 P47.75-23.96%119508-17SOXX270617P00475000
470 P76.40-14.41%111407-30SOXX270617P00470000
465 P63.30+0.24%51908-06SOXX270617P00465000
460 P47.46-18.36%513608-12SOXX270617P00460000
455 P59.06-8.29%147108-04SOXX270617P00455000
450 P46.45+22.24%3101,98408-19SOXX270617P00450000
445 P40.78-36.68%11708-13SOXX270617P00445000
440 P42.23+6.11%11,06308-18SOXX270617P00440000
435 P63.45+11.45%1107-27SOXX270617P00435000
430 P36.65+5.01%3077408-18SOXX270617P00430000
425 P38.00+9.54%217808-19SOXX270617P00425000
420 P34.10+6.56%4068808-18SOXX270617P00420000
415 P43.60-9.54%215508-06SOXX270617P00415000
410 P28.20-25.59%666408-13SOXX270617P00410000
405 P28.26-7.34%117808-13SOXX270617P00405000
400 P30.20+2.37%202,35308-19SOXX270617P00400000
395 P30.40+22.09%19408-19SOXX270617P00395000
390 P23.20-27.73%17908-13SOXX270617P00390000
385 P25.05-25.58%12908-12SOXX270617P00385000
380 P25.00+8.70%17408-19SOXX270617P00380000
375 P31.83-0.66%311508-06SOXX270617P00375000
370 P21.00-8.70%158108-13SOXX270617P00370000
365 P29.77-12.70%426508-05SOXX270617P00365000
360 P20.00-2.25%385308-18SOXX270617P00360000
355 P30.13-7.01%141508-03SOXX270617P00355000
350 P18.70-1.58%170808-19SOXX270617P00350000
345 P17.60+9.18%55108-19SOXX270617P00345000
340 P16.25-29.04%16908-12SOXX270617P00340000
335 P18.60-26.01%17608-11SOXX270617P00335000
330 P15.10+4.14%4778808-19SOXX270617P00330000
325 P18.02-11.06%22032708-10SOXX270617P00325000
320 P12.83-5.66%20123708-18SOXX270617P00320000
315 P11.20-32.33%11308-14SOXX270617P00315000
310 P11.50-21.77%11408-13SOXX270617P00310000
305 P14.50-12.28%1108-07SOXX270617P00305000
300 P10.50+0.19%301,82408-19SOXX270617P00300000
295 P15.00+3.45%11208-05SOXX270617P00295000
290 P20.80+57.58%181907-29SOXX270617P00290000
285 P15.50-20.92%132207-30SOXX270617P00285000
280 P7.80-27.84%136708-18SOXX270617P00280000
275 P14.65+33.18%2307-30SOXX270617P00275000
270 P12.55+6.90%335708-06SOXX270617P00270000
265 P12.60-20.20%1013407-30SOXX270617P00265000
260 P12.20-18.01%244407-30SOXX270617P00260000
255 P9.43-2.28%201208-06SOXX270617P00255000
250 P5.59-9.25%3030908-14SOXX270617P00250000
245 P10.11+34.80%342707-30SOXX270617P00245000
240 P9.50-16.96%313407-30SOXX270617P00240000
235 P8.75-3.10%165608-03SOXX270617P00235000
230 P4.50-44.85%25808-18SOXX270617P00230000
225 P7.13-7.04%3108-06SOXX270617P00225000
220 P6.65-9.52%2308-04SOXX270617P00220000
215 P4.800%2108-11SOXX270617P00215000
210 P6.60+50.00%191008-03SOXX270617P00210000
205 P3.33-24.32%113208-18SOXX270617P00205000


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