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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1731,3953824,420


SOXX Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

SOXX Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

SOXX Jan 21, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


SOXX Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C31.34-15.53%127908-19SOXX280121C00950000
945 C39.10-1.29%211408-12SOXX280121C00945000
940 C00%0SOXX280121C00940000
935 C00%0SOXX280121C00935000
930 C00%0SOXX280121C00930000
925 C00%0SOXX280121C00925000
920 C44.00-13.21%1207-30SOXX280121C00920000
915 C00%0SOXX280121C00915000
910 C00%0SOXX280121C00910000
905 C00%0SOXX280121C00905000
900 C35.00-12.94%11508-18SOXX280121C00900000
895 C00%0SOXX280121C00895000
890 C00%0SOXX280121C00890000
885 C100.000%2206-30SOXX280121C00885000
880 C00%0SOXX280121C00880000
875 C00%0SOXX280121C00875000
870 C74.39-19.58%1307-02SOXX280121C00870000
865 C00%0SOXX280121C00865000
860 C00%0SOXX280121C00860000
855 C00%0SOXX280121C00855000
850 C60.00-33.18%111308-05SOXX280121C00850000
845 C78.000%1006-08SOXX280121C00845000
840 C00%0SOXX280121C00840000
835 C00%0SOXX280121C00835000
830 C00%0SOXX280121C00830000
825 C00%0SOXX280121C00825000
820 C121.21+21.70%1506-30SOXX280121C00820000
815 C00%0SOXX280121C00815000
810 C00%0SOXX280121C00810000
805 C101.60-2.36%1207-06SOXX280121C00805000
800 C48.00-23.81%103908-18SOXX280121C00800000
795 C00%0SOXX280121C00795000
790 C63.00-4.55%1105-27SOXX280121C00790000
785 C118.690%1006-15SOXX280121C00785000
780 C94.47+11.14%1207-14SOXX280121C00780000
775 C96.90-9.52%277907-10SOXX280121C00775000
770 C114.50-10.55%1107-01SOXX280121C00770000
765 C00%0SOXX280121C00765000
760 C137.25+22.56%3206-30SOXX280121C00760000
755 C00%0SOXX280121C00755000
750 C91.80+29.50%1507-21SOXX280121C00750000
745 C88.730%1107-16SOXX280121C00745000
740 C90.70-24.16%1307-15SOXX280121C00740000
735 C108.000%131307-10SOXX280121C00735000
730 C00%0SOXX280121C00730000
725 C00%0SOXX280121C00725000
720 C107.60-19.10%1107-02SOXX280121C00720000
715 C00%0SOXX280121C00715000
710 C65.52+14.15%2205-11SOXX280121C00710000
705 C00%0SOXX280121C00705000
700 C66.00-26.26%432208-19SOXX280121C00700000
695 C97.500%5507-16SOXX280121C00695000
690 C00%0SOXX280121C00690000
685 C00%0SOXX280121C00685000
680 C140.600%1106-04SOXX280121C00680000
675 C81.55-41.75%1107-31SOXX280121C00675000
670 C155.50+14.84%1106-15SOXX280121C00670000
665 C106.60+49.09%1107-16SOXX280121C00665000
660 C92.440%1108-14SOXX280121C00660000
655 C79.000%1107-29SOXX280121C00655000
650 C106.40+23.36%15208-13SOXX280121C00650000
645 C100.000%1107-27SOXX280121C00645000
640 C149.50+113.57%1106-04SOXX280121C00640000
635 C97.06-16.02%1207-27SOXX280121C00635000
630 C126.39-12.23%2307-07SOXX280121C00630000
625 C159.40-8.25%2106-26SOXX280121C00625000
620 C130.47+1.14%1507-08SOXX280121C00620000
615 C122.00+17.94%83108-04SOXX280121C00615000
610 C96.00-9.12%1408-03SOXX280121C00610000
605 C95.00-50.78%2507-29SOXX280121C00605000
600 C119.55+0.17%1917108-13SOXX280121C00600000
595 C159.000%3306-02SOXX280121C00595000
590 C189.00+68.45%2406-25SOXX280121C00590000
585 C124.00-35.94%1608-13SOXX280121C00585000
580 C109.50-13.78%21208-18SOXX280121C00580000
575 C158.00-11.24%1406-08SOXX280121C00575000
570 C105.00-9.76%11008-03SOXX280121C00570000
565 C161.60+5.62%1207-02SOXX280121C00565000
560 C137.50+2.61%13008-17SOXX280121C00560000
555 C181.00+13.95%1107-09SOXX280121C00555000
550 C143.13-0.19%15308-13SOXX280121C00550000
545 C103.49-11.98%2707-29SOXX280121C00545000
540 C146.00-1.82%1808-05SOXX280121C00540000
535 C217.20+22.71%13206-16SOXX280121C00535000
530 C126.80-18.13%11208-18SOXX280121C00530000
525 C166.00+22.96%51806-01SOXX280121C00525000
520 C127.45-24.36%91408-19SOXX280121C00520000
515 C129.21-40.46%3508-19SOXX280121C00515000
510 C133.00-14.76%1508-19SOXX280121C00510000
505 C142.50+23.29%1105-11SOXX280121C00505000
500 C135.10-4.30%12908-19SOXX280121C00500000
495 C137.00-40.54%151207-28SOXX280121C00495000
490 C143.100%1107-28SOXX280121C00490000
485 C191.00-2.63%1807-13SOXX280121C00485000
480 C183.23-10.42%4406-10SOXX280121C00480000
475 C133.35-40.24%21707-29SOXX280121C00475000
470 C182.00+14.44%31508-04SOXX280121C00470000
465 C198.00+58.77%61107-23SOXX280121C00465000
460 C156.00+0.32%11907-30SOXX280121C00460000
455 C95.950%10504-28SOXX280121C00455000
450 C186.00-4.69%25708-14SOXX280121C00450000
445 C180.00-30.90%2507-17SOXX280121C00445000
440 C214.00+5.69%114107-23SOXX280121C00440000
435 C123.82+20.75%7905-04SOXX280121C00435000
430 C216.00+12.52%121807-23SOXX280121C00430000
425 C00%0SOXX280121C00425000
420 C209.40+15.74%1241208-13SOXX280121C00420000
415 C170.50+81.09%1105-08SOXX280121C00415000
410 C217.00+12.70%17706-10SOXX280121C00410000
405 C175.45-13.07%312307-28SOXX280121C00405000
400 C197.11-9.25%618308-18SOXX280121C00400000
395 C269.00+11.11%1607-09SOXX280121C00395000
390 C194.69+18.64%1607-17SOXX280121C00390000
385 C243.00+113.16%1207-23SOXX280121C00385000
380 C205.72-8.16%21607-27SOXX280121C00380000
375 C212.00-7.83%3808-18SOXX280121C00375000
370 C249.17+9.77%21307-21SOXX280121C00370000
365 C83.65+19.45%15104-08SOXX280121C00365000
360 C198.00-8.76%116607-28SOXX280121C00360000
355 C223.00-26.90%15108-19SOXX280121C00355000
350 C258.00+8.98%13408-13SOXX280121C00350000
345 C261.92+7.34%51708-17SOXX280121C00345000
340 C364.27+12.09%54606-22SOXX280121C00340000
335 C290.00-9.66%11706-08SOXX280121C00335000
330 C264.00+23.08%1908-14SOXX280121C00330000
325 C257.60+39.77%11505-22SOXX280121C00325000
320 C267.84+10.81%17608-07SOXX280121C00320000
315 C214.00-7.76%1607-29SOXX280121C00315000
310 C292.20+82.34%11207-07SOXX280121C00310000
305 C295.00+8.46%12107-21SOXX280121C00305000
300 C298.99+1.70%16407-08SOXX280121C00300000
295 C68.10-5.18%61212-18SOXX280121C00295000
290 C314.00+11.62%12406-11SOXX280121C00290000
285 C185.69+8.75%9904-22SOXX280121C00285000
280 C281.58+7.89%52208-18SOXX280121C00280000
275 C126.21+135.99%5502-02SOXX280121C00275000
270 C125.72-0.38%2402-26SOXX280121C00270000
265 C382.50+164.08%1406-03SOXX280121C00265000
260 C378.02-1.07%4806-04SOXX280121C00260000
255 C292.50+51.08%81105-12SOXX280121C00255000
250 C286.74+18.76%206707-30SOXX280121C00250000
245 C358.10+17.48%303106-05SOXX280121C00245000
240 C104.50+7.23%1212-23SOXX280121C00240000
235 C137.00+13.14%1104-02SOXX280121C00235000
230 C174.65+33.32%1304-09SOXX280121C00230000
225 C00%0SOXX280121C00225000
220 C123.250%1101-02SOXX280121C00220000
215 C99.070%2210-03SOXX280121C00215000
210 C110.100%2011-26SOXX280121C00210000
205 C00%0SOXX280121C00205000
200 C450.00+30.14%1906-18SOXX280121C00200000
199 C00%0SOXX280121C00199000
198 C275.000%10504-27SOXX280121C00198000
197 C276.000%10504-27SOXX280121C00197000
195 C277.400%16804-27SOXX280121C00195000
190 C352.07+26.28%1605-11SOXX280121C00190000
185 C282.600%562404-27SOXX280121C00185000
180 C287.410%261304-27SOXX280121C00180000
175 C291.640%4204-27SOXX280121C00175000
170 C421.25+42.51%3807-02SOXX280121C00170000
165 C301.300%221104-27SOXX280121C00165000
160 C305.100%8404-27SOXX280121C00160000
155 C309.54+55.61%401604-27SOXX280121C00155000
150 C428.00-3.93%11206-10SOXX280121C00150000
145 C405.00+27.43%2507-16SOXX280121C00145000
140 C322.90+72.68%4104-27SOXX280121C00140000
135 C409.95+1.28%93008-05SOXX280121C00135000
Puts
StrikePriceChangeVolOILastContract Name
950 P393.77-4.60%1307-06SOXX280121P00950000
945 P418.000%1108-05SOXX280121P00945000
940 P00%0SOXX280121P00940000
935 P00%0SOXX280121P00935000
930 P00%0SOXX280121P00930000
925 P00%0SOXX280121P00925000
920 P370.00-2.52%1308-17SOXX280121P00920000
915 P00%0SOXX280121P00915000
910 P00%0SOXX280121P00910000
905 P00%0SOXX280121P00905000
900 P322.00-0.59%2006-18SOXX280121P00900000
895 P373.680%9907-23SOXX280121P00895000
890 P00%0SOXX280121P00890000
885 P00%0SOXX280121P00885000
880 P357.570%2007-07SOXX280121P00880000
875 P357.93+0.28%5808-05SOXX280121P00875000
870 P00%0SOXX280121P00870000
865 P00%0SOXX280121P00865000
860 P00%0SOXX280121P00860000
855 P00%0SOXX280121P00855000
850 P333.00+6.83%1208-18SOXX280121P00850000
845 P00%0SOXX280121P00845000
840 P00%0SOXX280121P00840000
835 P327.16-9.87%71308-06SOXX280121P00835000
830 P00%0SOXX280121P00830000
825 P00%0SOXX280121P00825000
820 P00%0SOXX280121P00820000
815 P00%0SOXX280121P00815000
810 P00%0SOXX280121P00810000
805 P00%0SOXX280121P00805000
800 P309.75+6.81%2707-16SOXX280121P00800000
795 P00%0SOXX280121P00795000
790 P237.670%2006-30SOXX280121P00790000
785 P00%0SOXX280121P00785000
780 P281.000%2105-20SOXX280121P00780000
775 P312.320%4407-29SOXX280121P00775000
770 P00%0SOXX280121P00770000
765 P00%0SOXX280121P00765000
760 P00%0SOXX280121P00760000
755 P00%0SOXX280121P00755000
750 P00%0SOXX280121P00750000
745 P00%0SOXX280121P00745000
740 P00%0SOXX280121P00740000
735 P00%0SOXX280121P00735000
730 P208.300%2106-04SOXX280121P00730000
725 P00%0SOXX280121P00725000
720 P264.000%1107-30SOXX280121P00720000
715 P00%0SOXX280121P00715000
710 P00%0SOXX280121P00710000
705 P248.000%2108-03SOXX280121P00705000
700 P232.75+7.26%2307-16SOXX280121P00700000
695 P00%0SOXX280121P00695000
690 P00%0SOXX280121P00690000
685 P00%0SOXX280121P00685000
680 P00%0SOXX280121P00680000
675 P00%0SOXX280121P00675000
670 P169.000%2106-04SOXX280121P00670000
665 P225.600%6304-27SOXX280121P00665000
660 P00%0SOXX280121P00660000
655 P00%0SOXX280121P00655000
650 P203.14-9.31%1307-31SOXX280121P00650000
645 P00%0SOXX280121P00645000
640 P00%0SOXX280121P00640000
635 P155.00+4.73%1106-04SOXX280121P00635000
630 P191.60+9.91%2108-03SOXX280121P00630000
625 P00%0SOXX280121P00625000
620 P160.20+17.02%1106-11SOXX280121P00620000
615 P00%0SOXX280121P00615000
610 P175.26-13.75%1104-30SOXX280121P00610000
605 P177.860%2104-27SOXX280121P00605000
600 P150.00-12.69%41108-07SOXX280121P00600000
595 P169.200%303007-30SOXX280121P00595000
590 P165.200%303007-30SOXX280121P00590000
585 P137.730%292307-06SOXX280121P00585000
580 P137.70-27.30%2208-10SOXX280121P00580000
575 P149.20+17.48%2207-20SOXX280121P00575000
570 P152.50+10.51%303007-30SOXX280121P00570000
565 P150.50+6.93%434407-17SOXX280121P00565000
560 P128.42-11.43%104308-06SOXX280121P00560000
555 P108.18-20.46%2708-13SOXX280121P00555000
550 P108.50-19.87%16108-13SOXX280121P00550000
545 P130.00+4.00%11007-24SOXX280121P00545000
540 P103.08+1.06%41008-14SOXX280121P00540000
535 P113.00-10.32%1208-10SOXX280121P00535000
530 P116.82+13.03%1106-10SOXX280121P00530000
525 P102.00-43.52%1708-19SOXX280121P00525000
520 P102.20+12.31%2407-02SOXX280121P00520000
515 P169.00-4.03%2502-02SOXX280121P00515000
510 P102.13-10.37%1608-06SOXX280121P00510000
505 P154.67-3.03%3202-25SOXX280121P00505000
500 P80.00-4.19%18908-17SOXX280121P00500000
495 P111.90-27.90%282907-17SOXX280121P00495000
490 P157.10-5.30%1901-15SOXX280121P00490000
485 P152.51-2.88%1301-16SOXX280121P00485000
480 P109.38+12.76%11007-28SOXX280121P00480000
475 P91.50-34.27%31004-27SOXX280121P00475000
470 P71.80-15.53%51608-14SOXX280121P00470000
465 P80.000.00%1306-05SOXX280121P00465000
460 P82.30-3.31%13107-21SOXX280121P00460000
455 P81.00+5.19%11107-21SOXX280121P00455000
450 P61.02-10.92%27608-18SOXX280121P00450000
445 P80.20-28.65%1204-28SOXX280121P00445000
440 P62.72-6.76%2605-14SOXX280121P00440000
435 P68.00-41.68%1107-02SOXX280121P00435000
430 P68.03-3.31%3608-04SOXX280121P00430000
425 P84.90+36.71%3607-29SOXX280121P00425000
420 P67.500%1107-31SOXX280121P00420000
415 P67.980%1108-03SOXX280121P00415000
410 P64.57+31.51%21807-07SOXX280121P00410000
405 P63.98+4.89%1808-03SOXX280121P00405000
400 P47.25+5.00%1046908-18SOXX280121P00400000
395 P52.50-1.04%23206-26SOXX280121P00395000
390 P45.69-28.50%151705-06SOXX280121P00390000
385 P48.800%1105-15SOXX280121P00385000
380 P57.50+35.68%11707-30SOXX280121P00380000
375 P52.62-8.57%1108-03SOXX280121P00375000
370 P36.29-8.82%11008-14SOXX280121P00370000
365 P49.00+11.36%11208-03SOXX280121P00365000
360 P35.00-24.49%1708-18SOXX280121P00360000
355 P40.30+11.30%101105-19SOXX280121P00355000
350 P32.78+2.44%22008-19SOXX280121P00350000
345 P43.01+15.77%2807-20SOXX280121P00345000
340 P41.50-6.32%25107-20SOXX280121P00340000
335 P34.00-10.64%1025308-10SOXX280121P00335000
330 P25.81-0.31%116408-14SOXX280121P00330000
325 P26.28-9.54%123208-19SOXX280121P00325000
320 P35.00-35.39%13508-03SOXX280121P00320000
315 P35.36+6.83%15607-27SOXX280121P00315000
310 P21.43-49.95%1408-17SOXX280121P00310000
305 P30.00-45.64%1207-20SOXX280121P00305000
300 P18.80-7.43%111408-17SOXX280121P00300000
295 P28.40-24.87%24507-21SOXX280121P00295000
290 P22.64-2.50%277508-10SOXX280121P00290000
285 P38.70+8.71%2204-02SOXX280121P00285000
280 P20.40-30.40%4060608-10SOXX280121P00280000
275 P14.52-8.91%1508-17SOXX280121P00275000
270 P18.80-13.84%101308-10SOXX280121P00270000
265 P19.77+1.80%364808-06SOXX280121P00265000
260 P13.68-47.30%19208-17SOXX280121P00260000
255 P21.45+7.25%256207-27SOXX280121P00255000
250 P22.72+3.27%11807-29SOXX280121P00250000
245 P23.00-20.58%1201-05SOXX280121P00245000
240 P11.90-25.16%25108-12SOXX280121P00240000
235 P22.20-0.18%114904-07SOXX280121P00235000
230 P10.70-17.05%14708-13SOXX280121P00230000
225 P10.50-16.00%22708-12SOXX280121P00225000
220 P7.90-8.99%11408-14SOXX280121P00220000
215 P9.00-29.96%21408-12SOXX280121P00215000
210 P7.55-18.64%113308-14SOXX280121P00210000
205 P11.00-3.08%1108-04SOXX280121P00205000
200 P11.60+10.69%232807-30SOXX280121P00200000
199 P11.50-6.28%2508-03SOXX280121P00199000
198 P10.30-20.22%11008-04SOXX280121P00198000
197 P9.50-12.04%13008-06SOXX280121P00197000
195 P10.60-17.19%72108-03SOXX280121P00195000
190 P9.80-15.52%11008-03SOXX280121P00190000
185 P9.20-13.21%1208-03SOXX280121P00185000
180 P8.40-19.23%2808-03SOXX280121P00180000
175 P7.50+15.38%2306-08SOXX280121P00175000
170 P4.80-52.00%1408-13SOXX280121P00170000
165 P6.82+16.58%204808-06SOXX280121P00165000
160 P8.00+33.33%12307-30SOXX280121P00160000
155 P7.000.00%1607-30SOXX280121P00155000
150 P3.53-41.17%11208-17SOXX280121P00150000
145 P5.00+16.28%1606-11SOXX280121P00145000
140 P5.30+60.61%24007-16SOXX280121P00140000
135 P3.140.00%219108-17SOXX280121P00135000


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