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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6468,204150850


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

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

Puts
Calls

SOXX Dec 17, 2027 Exp. - Max Pain @ $320.00

Puts
Calls


SOXX Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C71.50+7.52%91006-29SOXX271217C00950000
945 C75.50-11.75%1107-01SOXX271217C00945000
940 C00%0SOXX271217C00940000
935 C00%0SOXX271217C00935000
930 C71.50-4.78%1206-24SOXX271217C00930000
925 C00%0SOXX271217C00925000
920 C00%0SOXX271217C00920000
915 C00%0SOXX271217C00915000
910 C00%0SOXX271217C00910000
905 C00%0SOXX271217C00905000
900 C88.00-8.69%12506-23SOXX271217C00900000
895 C00%0SOXX271217C00895000
890 C00%0SOXX271217C00890000
885 C55.350%1006-05SOXX271217C00885000
880 C00%0SOXX271217C00880000
875 C00%0SOXX271217C00875000
870 C00%0SOXX271217C00870000
865 C00%0SOXX271217C00865000
860 C00%0SOXX271217C00860000
855 C00%0SOXX271217C00855000
850 C90.22+21.92%1107-01SOXX271217C00850000
845 C00%0SOXX271217C00845000
840 C00%0SOXX271217C00840000
835 C00%0SOXX271217C00835000
830 C00%0SOXX271217C00830000
825 C00%0SOXX271217C00825000
820 C00%0SOXX271217C00820000
815 C68.150%1006-05SOXX271217C00815000
810 C00%0SOXX271217C00810000
805 C00%0SOXX271217C00805000
800 C104.39+30.49%21,00206-16SOXX271217C00800000
795 C00%0SOXX271217C00795000
790 C65.62+1.99%11806-01SOXX271217C00790000
785 C00%0SOXX271217C00785000
780 C00%0SOXX271217C00780000
775 C00%0SOXX271217C00775000
770 C00%0SOXX271217C00770000
765 C55.00+10.00%1105-22SOXX271217C00765000
760 C00%0SOXX271217C00760000
755 C00%0SOXX271217C00755000
750 C124.00+75.89%12,50106-23SOXX271217C00750000
745 C53.700%2205-15SOXX271217C00745000
740 C00%0SOXX271217C00740000
735 C127.70+38.49%1206-25SOXX271217C00735000
730 C00%0SOXX271217C00730000
725 C98.00+96.00%1106-02SOXX271217C00725000
720 C00%0SOXX271217C00720000
715 C00%0SOXX271217C00715000
710 C81.50+73.40%2205-26SOXX271217C00710000
705 C00%0SOXX271217C00705000
700 C126.50-3.44%22,01906-26SOXX271217C00700000
695 C00%0SOXX271217C00695000
690 C131.42-5.39%11806-26SOXX271217C00690000
685 C74.900%10505-22SOXX271217C00685000
680 C77.000%8405-22SOXX271217C00680000
675 C78.300%12605-22SOXX271217C00675000
670 C80.500%8405-22SOXX271217C00670000
665 C109.00-14.78%2306-05SOXX271217C00665000
660 C133.00-2.17%1506-29SOXX271217C00660000
655 C156.69-5.70%11007-01SOXX271217C00655000
650 C173.90+29.97%15506-30SOXX271217C00650000
645 C00%0SOXX271217C00645000
640 C172.50-6.76%1306-30SOXX271217C00640000
635 C91.200%4205-22SOXX271217C00635000
630 C93.600%12605-22SOXX271217C00630000
625 C94.600%16805-22SOXX271217C00625000
620 C170.13+7.49%51806-25SOXX271217C00620000
615 C166.58-7.33%81006-29SOXX271217C00615000
610 C100.400%361805-22SOXX271217C00610000
605 C203.40+70.49%11806-22SOXX271217C00605000
600 C170.00-13.53%12,33407-01SOXX271217C00600000
595 C105.700%241205-22SOXX271217C00595000
590 C195.70+17.21%22606-30SOXX271217C00590000
585 C166.74+5.53%42306-12SOXX271217C00585000
580 C196.00+52.89%11106-30SOXX271217C00580000
575 C190.90+4.34%11006-25SOXX271217C00575000
570 C116.900%16805-22SOXX271217C00570000
565 C187.00-15.04%1206-23SOXX271217C00565000
560 C98.00-12.06%1105-12SOXX271217C00560000
555 C188.50+81.02%1106-03SOXX271217C00555000
550 C200.00-9.16%13307-01SOXX271217C00550000
545 C161.44+46.76%1106-08SOXX271217C00545000
540 C194.40+31.80%1306-26SOXX271217C00540000
535 C121.50+8.07%1105-13SOXX271217C00535000
530 C122.82+13.14%30605-21SOXX271217C00530000
525 C165.50+2.86%11,37406-11SOXX271217C00525000
520 C214.00+29.79%1106-23SOXX271217C00520000
515 C223.50+15.09%11106-15SOXX271217C00515000
510 C127.15-4.31%1305-15SOXX271217C00510000
505 C229.83+2.07%1373106-25SOXX271217C00505000
500 C231.75+8.80%21106-30SOXX271217C00500000
495 C147.17+98.93%6605-22SOXX271217C00495000
490 C262.72+64.41%7906-22SOXX271217C00490000
485 C232.050%1106-29SOXX271217C00485000
480 C00%0SOXX271217C00480000
475 C00%0SOXX271217C00475000
470 C262.35+3.29%131806-30SOXX271217C00470000
465 C226.00-3.83%1506-26SOXX271217C00465000
460 C237.440%1106-16SOXX271217C00460000
455 C00%0SOXX271217C00455000
450 C239.00+70.47%21006-12SOXX271217C00450000
445 C00%0SOXX271217C00445000
440 C241.60+144.91%1106-02SOXX271217C00440000
435 C00%0SOXX271217C00435000
430 C00%0SOXX271217C00430000
425 C95.29+19.26%1104-22SOXX271217C00425000
420 C119.00+9.01%1104-30SOXX271217C00420000
415 C267.53+21.05%491706-17SOXX271217C00415000
410 C00%0SOXX271217C00410000
405 C00%0SOXX271217C00405000
400 C261.00+10.73%2806-02SOXX271217C00400000
395 C00%0SOXX271217C00395000
390 C130.30+2.48%1204-29SOXX271217C00390000
385 C00%0SOXX271217C00385000
380 C192.110%1105-08SOXX271217C00380000
375 C00%0SOXX271217C00375000
370 C315.000%5506-25SOXX271217C00370000
365 C340.50+12.47%3306-22SOXX271217C00365000
360 C161.000%2204-24SOXX271217C00360000
355 C317.300%1106-25SOXX271217C00355000
350 C00%0SOXX271217C00350000
345 C00%0SOXX271217C00345000
340 C00%0SOXX271217C00340000
335 C00%0SOXX271217C00335000
330 C330.00+17.02%1106-29SOXX271217C00330000
325 C00%0SOXX271217C00325000
320 C300.35+21.60%1089306-08SOXX271217C00320000
315 C00%0SOXX271217C00315000
310 C292.130%1106-05SOXX271217C00310000
305 C00%0SOXX271217C00305000
300 C358.63+20.06%14114206-25SOXX271217C00300000
295 C00%0SOXX271217C00295000
290 C344.00+3.46%6706-29SOXX271217C00290000
285 C00%0SOXX271217C00285000
280 C00%0SOXX271217C00280000
275 C00%0SOXX271217C00275000
270 C00%0SOXX271217C00270000
265 C00%0SOXX271217C00265000
260 C00%0SOXX271217C00260000
255 C00%0SOXX271217C00255000
250 C00%0SOXX271217C00250000
245 C00%0SOXX271217C00245000
240 C307.18+7.31%303005-21SOXX271217C00240000
235 C00%0SOXX271217C00235000
230 C00%0SOXX271217C00230000
225 C00%0SOXX271217C00225000
220 C00%0SOXX271217C00220000
215 C00%0SOXX271217C00215000
210 C00%0SOXX271217C00210000
205 C293.00+16.13%1105-05SOXX271217C00205000
Puts
StrikePriceChangeVolOILastContract Name
950 P00%0SOXX271217P00950000
945 P00%0SOXX271217P00945000
940 P00%0SOXX271217P00940000
935 P00%0SOXX271217P00935000
930 P00%0SOXX271217P00930000
925 P00%0SOXX271217P00925000
920 P00%0SOXX271217P00920000
915 P00%0SOXX271217P00915000
910 P00%0SOXX271217P00910000
905 P00%0SOXX271217P00905000
900 P321.00-0.16%1006-18SOXX271217P00900000
895 P00%0SOXX271217P00895000
890 P00%0SOXX271217P00890000
885 P00%0SOXX271217P00885000
880 P00%0SOXX271217P00880000
875 P00%0SOXX271217P00875000
870 P00%0SOXX271217P00870000
865 P00%0SOXX271217P00865000
860 P00%0SOXX271217P00860000
855 P00%0SOXX271217P00855000
850 P00%0SOXX271217P00850000
845 P00%0SOXX271217P00845000
840 P00%0SOXX271217P00840000
835 P00%0SOXX271217P00835000
830 P00%0SOXX271217P00830000
825 P00%0SOXX271217P00825000
820 P00%0SOXX271217P00820000
815 P00%0SOXX271217P00815000
810 P00%0SOXX271217P00810000
805 P00%0SOXX271217P00805000
800 P00%0SOXX271217P00800000
795 P00%0SOXX271217P00795000
790 P00%0SOXX271217P00790000
785 P00%0SOXX271217P00785000
780 P00%0SOXX271217P00780000
775 P00%0SOXX271217P00775000
770 P00%0SOXX271217P00770000
765 P00%0SOXX271217P00765000
760 P00%0SOXX271217P00760000
755 P00%0SOXX271217P00755000
750 P00%0SOXX271217P00750000
745 P00%0SOXX271217P00745000
740 P00%0SOXX271217P00740000
735 P00%0SOXX271217P00735000
730 P00%0SOXX271217P00730000
725 P00%0SOXX271217P00725000
720 P00%0SOXX271217P00720000
715 P00%0SOXX271217P00715000
710 P00%0SOXX271217P00710000
705 P00%0SOXX271217P00705000
700 P00%0SOXX271217P00700000
695 P00%0SOXX271217P00695000
690 P00%0SOXX271217P00690000
685 P00%0SOXX271217P00685000
680 P00%0SOXX271217P00680000
675 P176.40+0.40%13107-01SOXX271217P00675000
670 P00%0SOXX271217P00670000
665 P232.500%6204-28SOXX271217P00665000
660 P00%0SOXX271217P00660000
655 P210.570%1104-24SOXX271217P00655000
650 P147.320%4206-22SOXX271217P00650000
645 P00%0SOXX271217P00645000
640 P156.00+8.85%1107-01SOXX271217P00640000
635 P00%0SOXX271217P00635000
630 P156.20-6.41%1105-11SOXX271217P00630000
625 P00%0SOXX271217P00625000
620 P135.45+1.16%310106-18SOXX271217P00620000
615 P00%0SOXX271217P00615000
610 P00%0SOXX271217P00610000
605 P00%0SOXX271217P00605000
600 P133.00-5.67%1306-29SOXX271217P00600000
595 P00%0SOXX271217P00595000
590 P00%0SOXX271217P00590000
585 P123.600%2105-27SOXX271217P00585000
580 P127.50+5.59%1206-26SOXX271217P00580000
575 P117.35+4.78%1206-25SOXX271217P00575000
570 P110.560%3306-02SOXX271217P00570000
565 P00%0SOXX271217P00565000
560 P105.50-1.50%3306-18SOXX271217P00560000
555 P00%0SOXX271217P00555000
550 P00%0SOXX271217P00550000
545 P114.500%1106-05SOXX271217P00545000
540 P00%0SOXX271217P00540000
535 P00%0SOXX271217P00535000
530 P100.000%1105-11SOXX271217P00530000
525 P101.00+1.00%1106-05SOXX271217P00525000
520 P89.83-6.39%4406-30SOXX271217P00520000
515 P90.00+3.45%3306-04SOXX271217P00515000
510 P00%0SOXX271217P00510000
505 P00%0SOXX271217P00505000
500 P87.40-0.03%1607-01SOXX271217P00500000
495 P76.26-12.34%1206-03SOXX271217P00495000
490 P90.400%1106-09SOXX271217P00490000
485 P00%0SOXX271217P00485000
480 P80.00+1.27%1806-29SOXX271217P00480000
475 P69.13-9.63%1205-26SOXX271217P00475000
470 P81.100%1106-09SOXX271217P00470000
465 P00%0SOXX271217P00465000
460 P00%0SOXX271217P00460000
455 P88.70-1.55%1104-21SOXX271217P00455000
450 P66.28+12.42%3607-01SOXX271217P00450000
445 P00%0SOXX271217P00445000
440 P59.52-12.47%5806-30SOXX271217P00440000
435 P60.00-4.76%1305-21SOXX271217P00435000
430 P00%0SOXX271217P00430000
425 P00%0SOXX271217P00425000
420 P55.00+10.89%1306-29SOXX271217P00420000
415 P60.09-20.52%1404-24SOXX271217P00415000
410 P73.200%2104-14SOXX271217P00410000
405 P44.51-8.60%4405-29SOXX271217P00405000
400 P45.75-10.33%54506-30SOXX271217P00400000
395 P00%0SOXX271217P00395000
390 P47.28+9.60%303005-15SOXX271217P00390000
385 P46.97+11.44%1106-29SOXX271217P00385000
380 P40.440%1105-08SOXX271217P00380000
375 P00%0SOXX271217P00375000
370 P37.78+7.24%51006-30SOXX271217P00370000
365 P45.000%5505-19SOXX271217P00365000
360 P00%0SOXX271217P00360000
355 P34.00+1.07%30106-15SOXX271217P00355000
350 P35.00+16.67%12106-08SOXX271217P00350000
345 P31.600%1105-11SOXX271217P00345000
340 P00%0SOXX271217P00340000
335 P00%0SOXX271217P00335000
330 P29.82+8.44%11106-23SOXX271217P00330000
325 P25.130%1105-26SOXX271217P00325000
320 P26.000%7705-06SOXX271217P00320000
315 P00%0SOXX271217P00315000
310 P26.34+7.07%1047506-16SOXX271217P00310000
305 P00%0SOXX271217P00305000
300 P24.68+5.79%116006-26SOXX271217P00300000
295 P00%0SOXX271217P00295000
290 P00%0SOXX271217P00290000
285 P00%0SOXX271217P00285000
280 P20.000%2005-19SOXX271217P00280000
275 P16.460%1105-05SOXX271217P00275000
270 P16.30-6.80%2106-04SOXX271217P00270000
265 P00%0SOXX271217P00265000
260 P18.55+27.05%2306-10SOXX271217P00260000
255 P00%0SOXX271217P00255000
250 P00%0SOXX271217P00250000
245 P00%0SOXX271217P00245000
240 P00%0SOXX271217P00240000
235 P00%0SOXX271217P00235000
230 P10.50-8.70%1205-21SOXX271217P00230000
225 P00%0SOXX271217P00225000
220 P10.900%101004-23SOXX271217P00220000
215 P00%0SOXX271217P00215000
210 P11.000%1104-27SOXX271217P00210000
205 P00%0SOXX271217P00205000


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