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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5411,7714452,280


SOXX Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

SOXX Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

SOXX Dec 15, 2028 Exp. - Max Pain @ $420.00

Puts
Calls


SOXX Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
950 C57.60-3.90%827508-19SOXX281215C00950000
945 C77.70-6.16%91108-13SOXX281215C00945000
940 C84.98+34.25%12808-06SOXX281215C00940000
935 C59.00-32.16%1408-18SOXX281215C00935000
930 C60.40-28.82%1108-18SOXX281215C00930000
925 C86.15+4.81%11908-06SOXX281215C00925000
920 C83.70+16.25%11608-05SOXX281215C00920000
915 C118.600%4007-09SOXX281215C00915000
910 C00%0SOXX281215C00910000
905 C00%0SOXX281215C00905000
900 C69.90-43.86%2808-18SOXX281215C00900000
895 C68.600%7707-29SOXX281215C00895000
890 C00%0SOXX281215C00890000
885 C79.00-18.55%1507-30SOXX281215C00885000
880 C00%0SOXX281215C00880000
875 C92.000%2207-17SOXX281215C00875000
870 C95.240%7708-06SOXX281215C00870000
865 C00%0SOXX281215C00865000
860 C00%0SOXX281215C00860000
855 C00%0SOXX281215C00855000
850 C90.10-4.15%1508-10SOXX281215C00850000
845 C141.00+25.33%10206-23SOXX281215C00845000
840 C85.000%1005-27SOXX281215C00840000
835 C106.940%1107-16SOXX281215C00835000
830 C00%0SOXX281215C00830000
825 C109.050%1107-16SOXX281215C00825000
820 C00%0SOXX281215C00820000
815 C00%0SOXX281215C00815000
810 C00%0SOXX281215C00810000
805 C85.000%3308-03SOXX281215C00805000
800 C103.80-1.05%5014708-17SOXX281215C00800000
795 C00%0SOXX281215C00795000
790 C104.60-0.38%354208-12SOXX281215C00790000
785 C00%0SOXX281215C00785000
780 C126.00+26.13%2206-08SOXX281215C00780000
775 C95.00+2.15%1608-18SOXX281215C00775000
770 C114.00-9.88%515008-05SOXX281215C00770000
765 C105.22-23.75%1907-17SOXX281215C00765000
760 C119.20+29.57%262808-04SOXX281215C00760000
755 C00%0SOXX281215C00755000
750 C109.40-8.45%69208-14SOXX281215C00750000
745 C00%0SOXX281215C00745000
740 C158.50+12.81%32707-09SOXX281215C00740000
735 C97.000%1108-19SOXX281215C00735000
730 C103.00-0.88%1108-19SOXX281215C00730000
725 C201.000%1106-22SOXX281215C00725000
720 C101.00-43.66%1408-19SOXX281215C00720000
715 C00%0SOXX281215C00715000
710 C86.000%2005-08SOXX281215C00710000
705 C173.250%1106-03SOXX281215C00705000
700 C110.00-18.12%115908-19SOXX281215C00700000
695 C175.000%1106-24SOXX281215C00695000
690 C133.980%515008-05SOXX281215C00690000
685 C00%0SOXX281215C00685000
680 C131.80+6.30%1208-04SOXX281215C00680000
675 C00%0SOXX281215C00675000
670 C111.00-8.26%1308-19SOXX281215C00670000
665 C117.00-26.80%11408-03SOXX281215C00665000
660 C127.00-38.56%1907-31SOXX281215C00660000
655 C137.39+13.55%1105-26SOXX281215C00655000
650 C120.25-2.95%13408-19SOXX281215C00650000
645 C121.16-43.91%2608-03SOXX281215C00645000
640 C147.65-36.47%101507-24SOXX281215C00640000
635 C163.80-11.99%171407-23SOXX281215C00635000
630 C144.50-12.87%61308-10SOXX281215C00630000
625 C204.56-7.02%103107-01SOXX281215C00625000
620 C198.90-11.13%35707-06SOXX281215C00620000
615 C213.00-1.84%11807-01SOXX281215C00615000
610 C180.59-14.72%11507-13SOXX281215C00610000
605 C209.00+12.67%2106-17SOXX281215C00605000
600 C153.90-6.30%919908-10SOXX281215C00600000
595 C211.90-1.91%2307-06SOXX281215C00595000
590 C139.00-31.33%22308-03SOXX281215C00590000
585 C210.00+5.03%2107-09SOXX281215C00585000
580 C155.50-2.87%11608-18SOXX281215C00580000
575 C136.00-31.31%2207-29SOXX281215C00575000
570 C145.50-9.46%111007-28SOXX281215C00570000
565 C197.85+16.38%2207-08SOXX281215C00565000
560 C149.58-15.01%86308-19SOXX281215C00560000
555 C152.00-15.08%14208-19SOXX281215C00555000
550 C152.50-2.87%12708-19SOXX281215C00550000
545 C185.000.00%1708-05SOXX281215C00545000
540 C166.00-9.35%1608-18SOXX281215C00540000
535 C181.65+9.73%22008-05SOXX281215C00535000
530 C166.20-11.60%11608-18SOXX281215C00530000
525 C189.90-0.11%1508-12SOXX281215C00525000
520 C162.10-4.93%13708-19SOXX281215C00520000
515 C187.00+1.19%1708-04SOXX281215C00515000
510 C168.55-3.87%15308-03SOXX281215C00510000
505 C199.50+11.45%1808-06SOXX281215C00505000
500 C170.00-3.41%113108-19SOXX281215C00500000
495 C217.00-13.45%2207-08SOXX281215C00495000
490 C208.000.00%3608-17SOXX281215C00490000
485 C175.00+13.95%1207-28SOXX281215C00485000
480 C182.11-22.82%505307-28SOXX281215C00480000
475 C204.50+15.54%1208-04SOXX281215C00475000
470 C264.15+39.98%2306-24SOXX281215C00470000
465 C239.91+85.98%2407-08SOXX281215C00465000
460 C212.53-10.32%1507-16SOXX281215C00460000
455 C270.30+125.25%2406-16SOXX281215C00455000
450 C218.80-0.27%107608-14SOXX281215C00450000
445 C223.65+35.87%182007-20SOXX281215C00445000
440 C206.00-15.57%123408-19SOXX281215C00440000
435 C179.56+40.83%1105-06SOXX281215C00435000
430 C224.98-10.53%1214307-16SOXX281215C00430000
425 C234.18-6.03%4608-10SOXX281215C00425000
420 C232.90-4.71%117208-14SOXX281215C00420000
415 C299.980%1106-03SOXX281215C00415000
410 C239.00+1.27%210608-05SOXX281215C00410000
405 C227.50+7.46%1208-18SOXX281215C00405000
400 C249.50+4.35%12708-12SOXX281215C00400000
395 C244.00-19.93%12007-31SOXX281215C00395000
390 C190.59+12.50%292405-06SOXX281215C00390000
385 C00%0SOXX281215C00385000
380 C239.00-13.17%1108-19SOXX281215C00380000
375 C159.380%2204-28SOXX281215C00375000
370 C262.14-2.91%101208-10SOXX281215C00370000
365 C241.000%1108-19SOXX281215C00365000
360 C284.50+1.25%11205-29SOXX281215C00360000
355 C00%0SOXX281215C00355000
350 C288.00+29.15%1606-05SOXX281215C00350000
345 C289.93+21.06%1305-26SOXX281215C00345000
340 C279.17+145.96%4508-10SOXX281215C00340000
335 C239.50-20.70%107107-29SOXX281215C00335000
330 C259.79-12.82%4907-17SOXX281215C00330000
325 C240.00+47.24%3105-12SOXX281215C00325000
320 C316.00+30.33%91105-27SOXX281215C00320000
315 C00%0SOXX281215C00315000
310 C372.00+2.63%11806-16SOXX281215C00310000
305 C00%0SOXX281215C00305000
300 C344.00-6.50%2807-02SOXX281215C00300000
295 C202.850%1104-23SOXX281215C00295000
290 C354.00+2.61%1407-09SOXX281215C00290000
285 C332.00+125.74%2307-13SOXX281215C00285000
280 C361.28+7.19%2406-04SOXX281215C00280000
275 C00%0SOXX281215C00275000
270 C324.02+7.83%13808-07SOXX281215C00270000
265 C327.50+11.11%1108-07SOXX281215C00265000
260 C298.25-11.76%11207-31SOXX281215C00260000
255 C230.00+66.43%1104-28SOXX281215C00255000
250 C383.00+192.37%1307-09SOXX281215C00250000
245 C357.000%1107-13SOXX281215C00245000
240 C365.000%2207-13SOXX281215C00240000
235 C395.000%2207-09SOXX281215C00235000
230 C372.000%2207-13SOXX281215C00230000
225 C388.000%1107-10SOXX281215C00225000
220 C375.000%6607-13SOXX281215C00220000
215 C405.00+55.83%2407-09SOXX281215C00215000
210 C388.00-1.27%262907-13SOXX281215C00210000
205 C00%0SOXX281215C00205000
200 C362.00-6.94%41907-16SOXX281215C00200000
195 C415.270%333307-10SOXX281215C00195000
190 C391.00-5.33%202107-13SOXX281215C00190000
185 C401.00-1.72%11707-13SOXX281215C00185000
180 C400.000%2207-13SOXX281215C00180000
175 C00%0SOXX281215C00175000
170 C423.44-1.70%152107-10SOXX281215C00170000
165 C393.75-8.64%4508-05SOXX281215C00165000
Puts
StrikePriceChangeVolOILastContract Name
950 P418.69+0.92%2208-14SOXX281215P00950000
945 P427.400%1108-18SOXX281215P00945000
940 P00%0SOXX281215P00940000
935 P00%0SOXX281215P00935000
930 P00%0SOXX281215P00930000
925 P00%0SOXX281215P00925000
920 P00%0SOXX281215P00920000
915 P00%0SOXX281215P00915000
910 P00%0SOXX281215P00910000
905 P409.000%1108-06SOXX281215P00905000
900 P394.00+3.33%1508-05SOXX281215P00900000
895 P00%0SOXX281215P00895000
890 P00%0SOXX281215P00890000
885 P00%0SOXX281215P00885000
880 P00%0SOXX281215P00880000
875 P00%0SOXX281215P00875000
870 P323.400%2106-30SOXX281215P00870000
865 P00%0SOXX281215P00865000
860 P00%0SOXX281215P00860000
855 P00%0SOXX281215P00855000
850 P326.50+5.81%1107-01SOXX281215P00850000
845 P00%0SOXX281215P00845000
840 P00%0SOXX281215P00840000
835 P00%0SOXX281215P00835000
830 P00%0SOXX281215P00830000
825 P305.000%2106-29SOXX281215P00825000
820 P00%0SOXX281215P00820000
815 P310.200%2107-09SOXX281215P00815000
810 P00%0SOXX281215P00810000
805 P00%0SOXX281215P00805000
800 P00%0SOXX281215P00800000
795 P00%0SOXX281215P00795000
790 P295.38-1.29%1005-21SOXX281215P00790000
785 P00%0SOXX281215P00785000
780 P277.420%2105-22SOXX281215P00780000
775 P00%0SOXX281215P00775000
770 P00%0SOXX281215P00770000
765 P00%0SOXX281215P00765000
760 P293.000%1108-06SOXX281215P00760000
755 P00%0SOXX281215P00755000
750 P00%0SOXX281215P00750000
745 P00%0SOXX281215P00745000
740 P00%0SOXX281215P00740000
735 P00%0SOXX281215P00735000
730 P00%0SOXX281215P00730000
725 P00%0SOXX281215P00725000
720 P00%0SOXX281215P00720000
715 P00%0SOXX281215P00715000
710 P00%0SOXX281215P00710000
705 P00%0SOXX281215P00705000
700 P239.95+14.92%8707-14SOXX281215P00700000
695 P00%0SOXX281215P00695000
690 P00%0SOXX281215P00690000
685 P00%0SOXX281215P00685000
680 P00%0SOXX281215P00680000
675 P00%0SOXX281215P00675000
670 P00%0SOXX281215P00670000
665 P00%0SOXX281215P00665000
660 P00%0SOXX281215P00660000
655 P00%0SOXX281215P00655000
650 P203.06-9.08%14608-11SOXX281215P00650000
645 P00%0SOXX281215P00645000
640 P00%0SOXX281215P00640000
635 P00%0SOXX281215P00635000
630 P179.00+0.56%13406-23SOXX281215P00630000
625 P167.000%1006-15SOXX281215P00625000
620 P170.000%1106-25SOXX281215P00620000
615 P192.00+2.33%321707-07SOXX281215P00615000
610 P164.00+0.87%51106-25SOXX281215P00610000
605 P196.70+20.67%4307-30SOXX281215P00605000
600 P163.30-0.07%16708-18SOXX281215P00600000
595 P201.40+24.64%1107-29SOXX281215P00595000
590 P155.000%1106-04SOXX281215P00590000
585 P171.00+8.92%4508-06SOXX281215P00585000
580 P173.89+6.56%1507-16SOXX281215P00580000
575 P188.80+11.29%2607-29SOXX281215P00575000
570 P185.66+15.07%16607-29SOXX281215P00570000
565 P165.39+4.63%1607-16SOXX281215P00565000
560 P136.62-12.98%2708-13SOXX281215P00560000
555 P152.88-15.07%1808-06SOXX281215P00555000
550 P134.80-0.20%29408-14SOXX281215P00550000
545 P159.00-8.04%4407-31SOXX281215P00545000
540 P131.12-8.56%1208-12SOXX281215P00540000
535 P137.80+14.23%333508-07SOXX281215P00535000
530 P136.45-0.95%1308-07SOXX281215P00530000
525 P139.50+8.14%1107-07SOXX281215P00525000
520 P150.70+11.89%1107-28SOXX281215P00520000
515 P142.87+2.73%1408-03SOXX281215P00515000
510 P107.10-0.87%12208-17SOXX281215P00510000
505 P109.00-6.84%1106-15SOXX281215P00505000
500 P113.00+2.43%12508-19SOXX281215P00500000
495 P123.00+8.85%2207-07SOXX281215P00495000
490 P103.02-4.17%44206-17SOXX281215P00490000
485 P103.350%1108-12SOXX281215P00485000
480 P133.000%2104-10SOXX281215P00480000
475 P125.50+20.67%1207-27SOXX281215P00475000
470 P125.380%2104-10SOXX281215P00470000
465 P103.00+4.15%1204-27SOXX281215P00465000
460 P106.00+11.52%1707-07SOXX281215P00460000
455 P109.60-7.95%101207-30SOXX281215P00455000
450 P85.24-13.17%11008-13SOXX281215P00450000
445 P80.00+3.23%1206-15SOXX281215P00445000
440 P81.40+13.93%11906-05SOXX281215P00440000
435 P84.00-12.50%313308-11SOXX281215P00435000
430 P76.64-14.24%1408-13SOXX281215P00430000
425 P80.33-6.38%11108-11SOXX281215P00425000
420 P92.50+40.90%192007-30SOXX281215P00420000
415 P82.00+17.82%1207-02SOXX281215P00415000
410 P90.460%2104-10SOXX281215P00410000
405 P87.540%2104-10SOXX281215P00405000
400 P65.79-8.50%373608-12SOXX281215P00400000
395 P74.70-7.97%11007-31SOXX281215P00395000
390 P71.60+15.69%11807-02SOXX281215P00390000
385 P73.40-1.81%1104-16SOXX281215P00385000
380 P73.71+3.31%123207-16SOXX281215P00380000
375 P69.50+15.83%2107-07SOXX281215P00375000
370 P56.72+16.90%52106-05SOXX281215P00370000
365 P49.00-8.41%52306-03SOXX281215P00365000
360 P66.96-2.76%1107-30SOXX281215P00360000
355 P45.930%4205-08SOXX281215P00355000
350 P44.78-37.63%46708-17SOXX281215P00350000
345 P60.080%1107-16SOXX281215P00345000
340 P00%0SOXX281215P00340000
335 P00%0SOXX281215P00335000
330 P39.34-3.46%1205-07SOXX281215P00330000
325 P41.16-19.29%13042808-18SOXX281215P00325000
320 P00%0SOXX281215P00320000
315 P42.390%1104-17SOXX281215P00315000
310 P34.000%1108-17SOXX281215P00310000
305 P00%0SOXX281215P00305000
300 P34.00+7.59%12108-18SOXX281215P00300000
295 P35.52+14.07%1106-11SOXX281215P00295000
290 P29.000%101005-27SOXX281215P00290000
285 P32.51+0.65%1106-12SOXX281215P00285000
280 P38.90+44.07%11208-07SOXX281215P00280000
275 P29.50-29.68%1304-29SOXX281215P00275000
270 P24.78-29.40%111008-17SOXX281215P00270000
265 P00%0SOXX281215P00265000
260 P25.220%1108-18SOXX281215P00260000
255 P00%0SOXX281215P00255000
250 P32.30-6.65%62007-30SOXX281215P00250000
245 P25.10-2.30%18607-09SOXX281215P00245000
240 P21.20-24.01%1208-13SOXX281215P00240000
235 P19.60-15.88%21608-14SOXX281215P00235000
230 P19.20-25.29%1308-13SOXX281215P00230000
225 P21.400%18907-09SOXX281215P00225000
220 P20.50-4.38%181007-09SOXX281215P00220000
215 P19.500%18907-09SOXX281215P00215000
210 P17.05-19.76%1108-13SOXX281215P00210000
205 P17.600%18907-09SOXX281215P00205000
200 P14.60-3.25%44808-14SOXX281215P00200000
195 P20.95+32.59%185407-28SOXX281215P00195000
190 P00%0SOXX281215P00190000
185 P15.02-4.82%1104-09SOXX281215P00185000
180 P12.20-32.22%17308-12SOXX281215P00180000
175 P14.370%1108-05SOXX281215P00175000
170 P12.10-10.30%121508-10SOXX281215P00170000
165 P9.75-7.14%121308-13SOXX281215P00165000


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