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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7071,09940210,973


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 C51.090%1106-30SOXX270617C00950000
945 C00%0SOXX270617C00945000
940 C00%0SOXX270617C00940000
935 C00%0SOXX270617C00935000
930 C00%0SOXX270617C00930000
925 C00%0SOXX270617C00925000
920 C00%0SOXX270617C00920000
915 C00%0SOXX270617C00915000
910 C00%0SOXX270617C00910000
905 C47.50-27.48%1106-24SOXX270617C00905000
900 C52.50+1.94%11406-26SOXX270617C00900000
895 C00%0SOXX270617C00895000
890 C57.20-15.26%1307-01SOXX270617C00890000
885 C00%0SOXX270617C00885000
880 C00%0SOXX270617C00880000
875 C55.330%1106-24SOXX270617C00875000
870 C72.000%1006-18SOXX270617C00870000
865 C00%0SOXX270617C00865000
860 C00%0SOXX270617C00860000
855 C00%0SOXX270617C00855000
850 C45.00-26.98%1006-08SOXX270617C00850000
845 C47.000%2006-08SOXX270617C00845000
840 C61.000%1106-24SOXX270617C00840000
835 C00%0SOXX270617C00835000
830 C61.35-28.79%115106-24SOXX270617C00830000
825 C00%0SOXX270617C00825000
820 C53.000%2006-08SOXX270617C00820000
815 C00%0SOXX270617C00815000
810 C00%0SOXX270617C00810000
805 C00%0SOXX270617C00805000
800 C64.00-7.25%13806-29SOXX270617C00800000
795 C00%0SOXX270617C00795000
790 C60.31+29.70%1206-02SOXX270617C00790000
785 C00%0SOXX270617C00785000
780 C73.44+44.00%2306-26SOXX270617C00780000
775 C00%0SOXX270617C00775000
770 C101.00+71.19%1106-22SOXX270617C00770000
765 C57.50+61.56%2206-05SOXX270617C00765000
760 C00%0SOXX270617C00760000
755 C64.00+30.61%1106-08SOXX270617C00755000
750 C85.83-7.71%32806-29SOXX270617C00750000
745 C91.00-16.00%1106-25SOXX270617C00745000
740 C00%0SOXX270617C00740000
735 C00%0SOXX270617C00735000
730 C00%0SOXX270617C00730000
725 C45.310%2205-22SOXX270617C00725000
720 C78.00-0.32%1206-11SOXX270617C00720000
715 C00%0SOXX270617C00715000
710 C58.10+41.71%1305-26SOXX270617C00710000
705 C00%0SOXX270617C00705000
700 C117.50+23.68%104806-30SOXX270617C00700000
695 C00%0SOXX270617C00695000
690 C00%0SOXX270617C00690000
685 C00%0SOXX270617C00685000
680 C135.54+15.46%1206-22SOXX270617C00680000
675 C117.20-0.63%11506-23SOXX270617C00675000
670 C118.53-3.56%1706-25SOXX270617C00670000
665 C24.140%1104-24SOXX270617C00665000
660 C110.56-26.15%5306-26SOXX270617C00660000
655 C128.40+29.05%2406-15SOXX270617C00655000
650 C118.50+3.30%11507-01SOXX270617C00650000
645 C81.40+21.49%2505-26SOXX270617C00645000
640 C154.40+2.93%1306-22SOXX270617C00640000
635 C136.71+49.41%1506-16SOXX270617C00635000
630 C144.40+7.75%101206-30SOXX270617C00630000
625 C128.00-16.88%115407-01SOXX270617C00625000
620 C157.27+13.94%1706-18SOXX270617C00620000
615 C144.19+9.23%2906-25SOXX270617C00615000
610 C142.98+3.02%1606-23SOXX270617C00610000
605 C135.50+12.45%1707-01SOXX270617C00605000
600 C137.15-17.19%14307-01SOXX270617C00600000
595 C154.50+13.76%1006-15SOXX270617C00595000
590 C147.70-12.60%1507-01SOXX270617C00590000
585 C00%0SOXX270617C00585000
580 C153.10-12.81%148107-01SOXX270617C00580000
575 C157.61+22.18%1507-01SOXX270617C00575000
570 C142.50-4.85%1706-29SOXX270617C00570000
565 C155.00+4.21%1407-01SOXX270617C00565000
560 C165.00+4.76%272707-01SOXX270617C00560000
555 C159.83+3.12%3406-16SOXX270617C00555000
550 C168.00+7.69%12306-29SOXX270617C00550000
545 C124.300%1106-05SOXX270617C00545000
540 C195.24+20.15%1406-30SOXX270617C00540000
535 C146.60-8.44%7606-08SOXX270617C00535000
530 C178.00-3.52%1906-17SOXX270617C00530000
525 C119.69-22.82%1106-09SOXX270617C00525000
520 C174.01+29.29%11106-12SOXX270617C00520000
515 C173.44+12.44%1406-26SOXX270617C00515000
510 C166.00-15.95%22106-29SOXX270617C00510000
505 C173.90+97.84%8606-02SOXX270617C00505000
500 C221.00+19.91%14806-30SOXX270617C00500000
495 C186.90-2.23%21306-26SOXX270617C00495000
490 C226.86-4.16%24106-30SOXX270617C00490000
485 C232.08+18.41%211506-18SOXX270617C00485000
480 C208.40+6.44%114007-01SOXX270617C00480000
475 C234.21+88.57%1206-18SOXX270617C00475000
470 C205.50-3.07%12150006-25SOXX270617C00470000
465 C111.10-18.91%21205-18SOXX270617C00465000
460 C248.90+15.77%21306-18SOXX270617C00460000
455 C79.20-10.86%8804-29SOXX270617C00455000
450 C261.88+2.74%65906-22SOXX270617C00450000
445 C265.92+22.25%32206-22SOXX270617C00445000
440 C267.61+26.24%71406-22SOXX270617C00440000
435 C220.26+13.82%1606-02SOXX270617C00435000
430 C196.00+3.15%2805-29SOXX270617C00430000
425 C279.320%4406-22SOXX270617C00425000
420 C238.50+6.62%918606-16SOXX270617C00420000
415 C00%0SOXX270617C00415000
410 C110.70+40.13%1204-24SOXX270617C00410000
405 C134.550%5505-05SOXX270617C00405000
400 C288.52-1.70%222206-30SOXX270617C00400000
395 C272.650%1006-15SOXX270617C00395000
390 C255.00+30.77%11206-12SOXX270617C00390000
385 C220.97+19.12%2205-28SOXX270617C00385000
380 C227.00+27.53%1205-26SOXX270617C00380000
375 C303.87+36.02%3506-18SOXX270617C00375000
370 C00%0SOXX270617C00370000
365 C00%0SOXX270617C00365000
360 C312.85+182.99%1006-18SOXX270617C00360000
355 C301.00+2.73%1106-25SOXX270617C00355000
350 C326.02+3.17%1706-30SOXX270617C00350000
345 C00%0SOXX270617C00345000
340 C133.50-11.59%1204-28SOXX270617C00340000
335 C334.05+136.91%3106-18SOXX270617C00335000
330 C164.25+9.87%1104-24SOXX270617C00330000
325 C321.69+148.39%2206-16SOXX270617C00325000
320 C123.140%1104-16SOXX270617C00320000
315 C261.00-5.88%1506-05SOXX270617C00315000
310 C140.38+10.21%2204-20SOXX270617C00310000
305 C00%0SOXX270617C00305000
300 C343.80+3.24%307406-25SOXX270617C00300000
295 C368.51+24.27%1406-18SOXX270617C00295000
290 C00%0SOXX270617C00290000
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 C00%0SOXX270617C00245000
240 C347.000%1105-27SOXX270617C00240000
235 C00%0SOXX270617C00235000
230 C00%0SOXX270617C00230000
225 C290.24+14.98%303005-06SOXX270617C00225000
220 C365.000%1105-27SOXX270617C00220000
215 C00%0SOXX270617C00215000
210 C376.000%1105-27SOXX270617C00210000
205 C00%0SOXX270617C00205000
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 P00%0SOXX270617P00895000
890 P00%0SOXX270617P00890000
885 P00%0SOXX270617P00885000
880 P00%0SOXX270617P00880000
875 P00%0SOXX270617P00875000
870 P00%0SOXX270617P00870000
865 P00%0SOXX270617P00865000
860 P282.800%1006-03SOXX270617P00860000
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 P00%0SOXX270617P00815000
810 P00%0SOXX270617P00810000
805 P00%0SOXX270617P00805000
800 P00%0SOXX270617P00800000
795 P00%0SOXX270617P00795000
790 P00%0SOXX270617P00790000
785 P00%0SOXX270617P00785000
780 P00%0SOXX270617P00780000
775 P00%0SOXX270617P00775000
770 P00%0SOXX270617P00770000
765 P00%0SOXX270617P00765000
760 P00%0SOXX270617P00760000
755 P00%0SOXX270617P00755000
750 P217.990%1105-29SOXX270617P00750000
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 P195.50+15.00%1106-05SOXX270617P00705000
700 P00%0SOXX270617P00700000
695 P155.040%341606-30SOXX270617P00695000
690 P00%0SOXX270617P00690000
685 P00%0SOXX270617P00685000
680 P00%0SOXX270617P00680000
675 P00%0SOXX270617P00675000
670 P00%0SOXX270617P00670000
665 P226.00+5.12%1104-28SOXX270617P00665000
660 P140.00-1.41%1106-15SOXX270617P00660000
655 P00%0SOXX270617P00655000
650 P129.750%2106-22SOXX270617P00650000
645 P00%0SOXX270617P00645000
640 P00%0SOXX270617P00640000
635 P00%0SOXX270617P00635000
630 P124.99+3.05%1087706-16SOXX270617P00630000
625 P129.34+9.15%215106-23SOXX270617P00625000
620 P130.700%2105-27SOXX270617P00620000
615 P130.48+14.66%1106-05SOXX270617P00615000
610 P108.00-42.43%1406-30SOXX270617P00610000
605 P106.500%2006-15SOXX270617P00605000
600 P113.10+9.21%712707-01SOXX270617P00600000
595 P00%0SOXX270617P00595000
590 P112.08-24.47%2306-26SOXX270617P00590000
585 P00%0SOXX270617P00585000
580 P102.400%9606-25SOXX270617P00580000
575 P95.350%2106-02SOXX270617P00575000
570 P110.30+18.60%61006-05SOXX270617P00570000
565 P101.23+4.90%1306-05SOXX270617P00565000
560 P97.00-1.42%303306-25SOXX270617P00560000
555 P00%0SOXX270617P00555000
550 P89.40+8.46%1,5001,67107-01SOXX270617P00550000
545 P81.000%1106-02SOXX270617P00545000
540 P86.00+3.71%138107-01SOXX270617P00540000
535 P75.00-13.54%101306-16SOXX270617P00535000
530 P70.77-6.18%1706-22SOXX270617P00530000
525 P86.01+4.18%18006-29SOXX270617P00525000
520 P75.00-6.48%272706-29SOXX270617P00520000
515 P70.45-0.90%1106-25SOXX270617P00515000
510 P74.50+12.88%15018206-26SOXX270617P00510000
505 P83.00+24.98%2306-05SOXX270617P00505000
500 P61.92-17.11%227606-30SOXX270617P00500000
495 P71.00-7.53%1105-13SOXX270617P00495000
490 P60.50-21.94%14606-15SOXX270617P00490000
485 P60.53-24.34%2706-25SOXX270617P00485000
480 P61.00-0.51%329807-01SOXX270617P00480000
475 P51.00-6.25%29206-22SOXX270617P00475000
470 P56.30-6.17%10206-12SOXX270617P00470000
465 P50.75+5.51%321906-30SOXX270617P00465000
460 P55.89+15.69%615406-25SOXX270617P00460000
455 P48.03-3.03%242006-30SOXX270617P00455000
450 P46.89-7.33%249906-30SOXX270617P00450000
445 P48.15-1.93%1206-04SOXX270617P00445000
440 P45.10+4.40%11806-25SOXX270617P00440000
435 P56.930%1105-04SOXX270617P00435000
430 P43.00-3.59%3014807-01SOXX270617P00430000
425 P39.08-25.21%111306-30SOXX270617P00425000
420 P40.10+5.53%3046107-01SOXX270617P00420000
415 P41.05+16.79%101006-08SOXX270617P00415000
410 P33.03-14.58%12206-22SOXX270617P00410000
405 P37.40-18.70%1707-01SOXX270617P00405000
400 P35.00+9.38%342507-01SOXX270617P00400000
395 P39.00+26.83%414106-09SOXX270617P00395000
390 P30.35+6.38%121806-30SOXX270617P00390000
385 P32.12-1.92%51106-29SOXX270617P00385000
380 P31.50+14.75%18406-12SOXX270617P00380000
375 P26.21-2.93%61006-03SOXX270617P00375000
370 P25.50-10.53%50606-18SOXX270617P00370000
365 P26.23-5.82%1105-11SOXX270617P00365000
360 P30.20-0.46%156406-09SOXX270617P00360000
355 P22.00-12.00%3405-28SOXX270617P00355000
350 P24.19+4.49%521507-01SOXX270617P00350000
345 P21.70-3.34%5805-22SOXX270617P00345000
340 P21.00+7.58%114206-15SOXX270617P00340000
335 P22.00-4.35%22406-16SOXX270617P00335000
330 P20.80+9.47%293707-01SOXX270617P00330000
325 P22.40+32.00%110906-09SOXX270617P00325000
320 P18.88+4.89%21207-01SOXX270617P00320000
315 P18.00+4.65%51206-25SOXX270617P00315000
310 P17.00+6.12%11306-16SOXX270617P00310000
305 P17.600%1105-06SOXX270617P00305000
300 P15.20-10.59%1,5071,82607-01SOXX270617P00300000
295 P15.500%1107-01SOXX270617P00295000
290 P13.20-5.38%1105-06SOXX270617P00290000
285 P00%0SOXX270617P00285000
280 P12.18+0.08%11306-30SOXX270617P00280000
275 P11.00-0.63%1305-21SOXX270617P00275000
270 P11.20+8.74%235706-05SOXX270617P00270000
265 P00%0SOXX270617P00265000
260 P9.85-15.60%4205-05SOXX270617P00260000
255 P11.49+16.06%1506-09SOXX270617P00255000
250 P9.12-11.02%129407-01SOXX270617P00250000
245 P7.50-2.34%5706-02SOXX270617P00245000
240 P7.25-24.32%31205-06SOXX270617P00240000
235 P00%0SOXX270617P00235000
230 P00%0SOXX270617P00230000
225 P00%0SOXX270617P00225000
220 P8.400.00%4504-29SOXX270617P00220000
215 P00%0SOXX270617P00215000
210 P12.00+147.93%1406-11SOXX270617P00210000
205 P8.00+33.33%110806-17SOXX270617P00205000


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