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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,35111,4332562,668


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 @ $440.00

Puts
Calls


SOXX Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C36.34-7.88%23108-13SOXX271217C00950000
945 C24.00-12.25%363608-19SOXX271217C00945000
940 C36.12-9.72%11308-11SOXX271217C00940000
935 C39.46-7.87%1108-06SOXX271217C00935000
930 C71.50-4.78%1206-24SOXX271217C00930000
925 C00%0SOXX271217C00925000
920 C00%0SOXX271217C00920000
915 C00%0SOXX271217C00915000
910 C00%0SOXX271217C00910000
905 C00%0SOXX271217C00905000
900 C32.50-13.66%102308-18SOXX271217C00900000
895 C00%0SOXX271217C00895000
890 C00%0SOXX271217C00890000
885 C43.55-21.32%1207-27SOXX271217C00885000
880 C00%0SOXX271217C00880000
875 C00%0SOXX271217C00875000
870 C00%0SOXX271217C00870000
865 C69.620%1007-02SOXX271217C00865000
860 C00%0SOXX271217C00860000
855 C00%0SOXX271217C00855000
850 C47.00-20.61%1108-17SOXX271217C00850000
845 C00%0SOXX271217C00845000
840 C00%0SOXX271217C00840000
835 C48.520%5507-31SOXX271217C00835000
830 C00%0SOXX271217C00830000
825 C00%0SOXX271217C00825000
820 C00%0SOXX271217C00820000
815 C53.55-21.42%1207-27SOXX271217C00815000
810 C00%0SOXX271217C00810000
805 C00%0SOXX271217C00805000
800 C62.30+13.09%11,00308-04SOXX271217C00800000
795 C00%0SOXX271217C00795000
790 C78.30-10.00%62207-21SOXX271217C00790000
785 C78.600%4407-21SOXX271217C00785000
780 C80.700%8807-21SOXX271217C00780000
775 C81.800%8807-21SOXX271217C00775000
770 C63.58+29.68%31208-12SOXX271217C00770000
765 C64.96-21.64%11107-27SOXX271217C00765000
760 C85.200%8807-21SOXX271217C00760000
755 C86.400%8807-21SOXX271217C00755000
750 C55.00-19.71%12,65508-18SOXX271217C00750000
745 C88.80+21.64%122007-21SOXX271217C00745000
740 C90.000%6607-21SOXX271217C00740000
735 C64.48-29.38%1908-03SOXX271217C00735000
730 C92.600%8807-21SOXX271217C00730000
725 C93.70-4.39%101107-21SOXX271217C00725000
720 C95.200%4407-21SOXX271217C00720000
715 C97.000%2207-21SOXX271217C00715000
710 C98.30+20.61%2407-21SOXX271217C00710000
705 C00%0SOXX271217C00705000
700 C84.35+4.14%12,02908-13SOXX271217C00700000
695 C107.020%111107-08SOXX271217C00695000
690 C113.00-14.02%11707-13SOXX271217C00690000
685 C74.900%10505-22SOXX271217C00685000
680 C107.10+2.49%2607-21SOXX271217C00680000
675 C132.00+16.81%2807-09SOXX271217C00675000
670 C117.76+46.29%111507-08SOXX271217C00670000
665 C89.30-18.07%3608-10SOXX271217C00665000
660 C72.08-35.64%1908607-29SOXX271217C00660000
655 C97.00-20.25%81007-16SOXX271217C00655000
650 C97.68-1.33%15908-13SOXX271217C00650000
645 C94.500%2208-10SOXX271217C00645000
640 C94.80-17.27%21908-10SOXX271217C00640000
635 C98.40-22.21%31108-10SOXX271217C00635000
630 C93.600%12605-22SOXX271217C00630000
625 C94.600%16805-22SOXX271217C00625000
620 C106.70+5.64%12208-17SOXX271217C00620000
615 C156.21-6.23%21007-06SOXX271217C00615000
610 C110.74-4.78%11908-12SOXX271217C00610000
605 C203.40+70.49%11806-22SOXX271217C00605000
600 C95.10-11.53%21,64708-18SOXX271217C00600000
595 C105.700%241205-22SOXX271217C00595000
590 C107.50-32.81%12408-11SOXX271217C00590000
585 C166.74+5.53%42306-12SOXX271217C00585000
580 C122.00+0.54%22108-17SOXX271217C00580000
575 C190.90+4.34%11006-25SOXX271217C00575000
570 C116.900%16805-22SOXX271217C00570000
565 C104.87-43.92%1307-29SOXX271217C00565000
560 C123.40+34.72%596108-10SOXX271217C00560000
555 C188.50+81.02%1106-03SOXX271217C00555000
550 C112.00-17.34%13108-18SOXX271217C00550000
545 C111.60-13.62%6908-19SOXX271217C00545000
540 C127.01-1.54%21,31408-11SOXX271217C00540000
535 C133.80-2.15%2308-10SOXX271217C00535000
530 C117.00-11.90%21294307-28SOXX271217C00530000
525 C140.30-1.89%31,03708-10SOXX271217C00525000
520 C142.60-33.36%3408-10SOXX271217C00520000
515 C144.80-35.21%21208-10SOXX271217C00515000
510 C147.20+6.74%2408-10SOXX271217C00510000
505 C169.30-26.34%172807-07SOXX271217C00505000
500 C163.38+7.56%11908-13SOXX271217C00500000
495 C147.17+98.93%6605-22SOXX271217C00495000
490 C119.07-14.09%11207-29SOXX271217C00490000
485 C160.00-15.92%1907-17SOXX271217C00485000
480 C180.900%1107-21SOXX271217C00480000
475 C132.000%1107-29SOXX271217C00475000
470 C176.43+4.45%532208-04SOXX271217C00470000
465 C156.43-21.79%1607-17SOXX271217C00465000
460 C172.20-27.48%3408-10SOXX271217C00460000
455 C00%0SOXX271217C00455000
450 C190.00+2.93%11608-13SOXX271217C00450000
445 C00%0SOXX271217C00445000
440 C192.62+16.04%2308-04SOXX271217C00440000
435 C00%0SOXX271217C00435000
430 C00%0SOXX271217C00430000
425 C211.67+122.13%1107-15SOXX271217C00425000
420 C154.08+29.48%1908407-29SOXX271217C00420000
415 C173.00-10.21%11807-28SOXX271217C00415000
410 C00%0SOXX271217C00410000
405 C00%0SOXX271217C00405000
400 C192.00-11.32%11408-18SOXX271217C00400000
395 C00%0SOXX271217C00395000
390 C130.30+2.48%1204-29SOXX271217C00390000
385 C220.000%4407-16SOXX271217C00385000
380 C258.00+34.30%4107-02SOXX271217C00380000
375 C285.000%3007-02SOXX271217C00375000
370 C315.000%5506-25SOXX271217C00370000
365 C340.50+12.47%3306-22SOXX271217C00365000
360 C161.000%2204-24SOXX271217C00360000
355 C317.300%1106-25SOXX271217C00355000
350 C242.32+13.77%1208-14SOXX271217C00350000
345 C00%0SOXX271217C00345000
340 C00%0SOXX271217C00340000
335 C00%0SOXX271217C00335000
330 C256.45-0.68%1108-14SOXX271217C00330000
325 C00%0SOXX271217C00325000
320 C280.00-6.78%188407-07SOXX271217C00320000
315 C00%0SOXX271217C00315000
310 C292.130%1106-05SOXX271217C00310000
305 C00%0SOXX271217C00305000
300 C289.15+13.39%314107-21SOXX271217C00300000
295 C00%0SOXX271217C00295000
290 C344.00+3.46%6706-29SOXX271217C00290000
285 C00%0SOXX271217C00285000
280 C00%0SOXX271217C00280000
275 C00%0SOXX271217C00275000
270 C00%0SOXX271217C00270000
265 C304.360%2208-05SOXX271217C00265000
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 P392.400%2108-18SOXX271217P00915000
910 P00%0SOXX271217P00910000
905 P382.860%2108-18SOXX271217P00905000
900 P321.00-0.16%1006-18SOXX271217P00900000
895 P00%0SOXX271217P00895000
890 P00%0SOXX271217P00890000
885 P00%0SOXX271217P00885000
880 P00%0SOXX271217P00880000
875 P355.750%2108-18SOXX271217P00875000
870 P00%0SOXX271217P00870000
865 P346.000%1108-05SOXX271217P00865000
860 P00%0SOXX271217P00860000
855 P308.050%2108-17SOXX271217P00855000
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 P295.140%7708-06SOXX271217P00800000
795 P00%0SOXX271217P00795000
790 P281.450%2108-18SOXX271217P00790000
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 P249.870%7707-30SOXX271217P00710000
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 P188.720%2108-18SOXX271217P00670000
665 P232.500%6204-28SOXX271217P00665000
660 P00%0SOXX271217P00660000
655 P222.00+5.43%1107-28SOXX271217P00655000
650 P204.00+38.47%7907-30SOXX271217P00650000
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 P149.00-1.84%1407-23SOXX271217P00600000
595 P143.300%2208-10SOXX271217P00595000
590 P162.300%202007-30SOXX271217P00590000
585 P159.90+29.37%303107-30SOXX271217P00585000
580 P146.00+14.51%1207-16SOXX271217P00580000
575 P129.30+10.18%1207-02SOXX271217P00575000
570 P110.560%3306-02SOXX271217P00570000
565 P121.97-7.19%1607-09SOXX271217P00565000
560 P105.50-1.50%3306-18SOXX271217P00560000
555 P134.100%2108-03SOXX271217P00555000
550 P100.00-2.63%1108-17SOXX271217P00550000
545 P114.500%1106-05SOXX271217P00545000
540 P133.00+21.45%5507-17SOXX271217P00540000
535 P00%0SOXX271217P00535000
530 P97.40-23.91%1708-12SOXX271217P00530000
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 P87.91-16.40%2208-18SOXX271217P00505000
500 P86.50-3.89%15016508-19SOXX271217P00500000
495 P90.00+18.02%1207-02SOXX271217P00495000
490 P90.400%1106-09SOXX271217P00490000
485 P00%0SOXX271217P00485000
480 P71.50-16.84%1908-13SOXX271217P00480000
475 P86.53+25.17%3507-13SOXX271217P00475000
470 P81.100%1106-09SOXX271217P00470000
465 P00%0SOXX271217P00465000
460 P00%0SOXX271217P00460000
455 P86.10+8.99%303207-30SOXX271217P00455000
450 P56.00-6.67%321608-17SOXX271217P00450000
445 P00%0SOXX271217P00445000
440 P87.25+46.59%1,2001,20807-29SOXX271217P00440000
435 P60.00-4.76%1305-21SOXX271217P00435000
430 P00%0SOXX271217P00430000
425 P00%0SOXX271217P00425000
420 P62.10+12.91%1208-04SOXX271217P00420000
415 P60.09-20.52%1404-24SOXX271217P00415000
410 P43.25-31.35%1208-17SOXX271217P00410000
405 P44.51-8.60%4405-29SOXX271217P00405000
400 P45.55+3.52%43808-18SOXX271217P00400000
395 P00%0SOXX271217P00395000
390 P47.28+9.60%303005-15SOXX271217P00390000
385 P46.97+11.44%1106-29SOXX271217P00385000
380 P63.50+29.38%1307-29SOXX271217P00380000
375 P00%0SOXX271217P00375000
370 P35.10-2.50%14915308-18SOXX271217P00370000
365 P55.17+29.81%1707-28SOXX271217P00365000
360 P00%0SOXX271217P00360000
355 P53.50+14.56%13507-29SOXX271217P00355000
350 P43.00+2.38%102107-16SOXX271217P00350000
345 P31.600%1105-11SOXX271217P00345000
340 P00%0SOXX271217P00340000
335 P00%0SOXX271217P00335000
330 P24.50-38.73%11108-13SOXX271217P00330000
325 P23.74-2.59%13808-14SOXX271217P00325000
320 P32.10-5.59%1107-21SOXX271217P00320000
315 P00%0SOXX271217P00315000
310 P21.18-22.42%1031208-12SOXX271217P00310000
305 P00%0SOXX271217P00305000
300 P19.00-4.04%216508-14SOXX271217P00300000
295 P18.90-11.27%1108-13SOXX271217P00295000
290 P17.730%1108-13SOXX271217P00290000
285 P00%0SOXX271217P00285000
280 P17.94-10.30%5508-11SOXX271217P00280000
275 P16.460%1105-05SOXX271217P00275000
270 P16.30-6.80%2106-04SOXX271217P00270000
265 P18.52+1.93%363408-06SOXX271217P00265000
260 P12.50-6.37%11508-17SOXX271217P00260000
255 P12.310%2108-18SOXX271217P00255000
250 P11.00-1.79%2408-18SOXX271217P00250000
245 P00%0SOXX271217P00245000
240 P13.000%1007-02SOXX271217P00240000
235 P00%0SOXX271217P00235000
230 P11.00-12.00%1208-11SOXX271217P00230000
225 P00%0SOXX271217P00225000
220 P8.34-36.34%26108-13SOXX271217P00220000
215 P9.50-20.50%2508-11SOXX271217P00215000
210 P8.48-10.74%15508-12SOXX271217P00210000
205 P6.00-40.00%1308-18SOXX271217P00205000


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