Dark

SOXS
Direxion Daily Semiconductor Bear 3X Shares
stock NYSE ETF

At Close

Dec 10, 2025 3:59:39 PM EST

2.82USD-3.925%(-0.11)289,028,618

2.85Bid 2.86Ask 0.01Spread

Pre-market

Dec 10, 2025 9:29:44 AM EST

2.95USD+0.683%(+0.02)1,840,368

After-hours

Dec 10, 2025 4:10:30 PM EST

2.85USD+1.250%(+0.04)2,009,928

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SOXS1 SOXS

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Feb 20, 2026 May 15, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,767	52,180	46,128	28,045

SOXS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SOXS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SOXS Jan 15, 2027 Exp. - Max Pain @ $7.00

Puts

Calls

SOXS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.40	+5.26%	214	10,054	12-09	SOXS270115C00080000
75 C	0.49	-18.33%	125	658	12-09	SOXS270115C00075000
70 C	0.40	-27.27%	2	610	11-28	SOXS270115C00070000
65 C	0.51	-23.88%	1	22	11-12	SOXS270115C00065000
60 C	0.83	+72.92%	43	784	12-02	SOXS270115C00060000
55 C	2.79	+257.69%	1	64	11-20	SOXS270115C00055000
54 C	0.72	-52.00%	4	15	10-21	SOXS270115C00054000
53 C	0.47	0.00%	30	42	12-02	SOXS270115C00053000
52 C	0.68	+9.68%	10	17	10-14	SOXS270115C00052000
51 C	0.62	-8.82%	9	30	10-21	SOXS270115C00051000
50 C	0.54	+8.00%	1	85	11-17	SOXS270115C00050000
49 C	0.46	-37.84%	12	31	12-02	SOXS270115C00049000
48 C	0.74	+54.17%	4	59	11-07	SOXS270115C00048000
47 C	0.69	-13.75%	1	11	11-07	SOXS270115C00047000
46 C	1.50	+5.63%	1	54	08-20	SOXS270115C00046000
45 C	0.52	-13.33%	4	191	12-02	SOXS270115C00045000
44 C	0.40	-20.00%	1	325	12-08	SOXS270115C00044000
43 C	2.99	+151.26%	1	40	11-20	SOXS270115C00043000
42 C	0.74	-43.94%	2	18	10-14	SOXS270115C00042000
41 C	1.73	-23.11%	1	37	06-26	SOXS270115C00041000
40 C	0.43	0.00%	2	2,932	12-08	SOXS270115C00040000
39 C	0.78	-48.00%	1	42	11-20	SOXS270115C00039000
38 C	1.11	-22.38%	1	38	09-10	SOXS270115C00038000
37 C	0.60	+15.38%	1	293	12-04	SOXS270115C00037000
36 C	1.44	+2.13%	4	81	08-19	SOXS270115C00036000
35 C	0.60	-20.00%	1	1,421	11-26	SOXS270115C00035000
34 C	0.58	-61.07%	2	145	11-28	SOXS270115C00034000
33 C	0.50	-41.18%	1	141	10-29	SOXS270115C00033000
32 C	0.58	-61.33%	1	8	10-27	SOXS270115C00032000
31 C	1.00	0.00%	11	141	11-21	SOXS270115C00031000
30 C	0.55	-14.06%	5	1,143	12-02	SOXS270115C00030000
29 C	1.68	+20.86%	1	19	09-02	SOXS270115C00029000
28 C	0.89	-32.06%	4	24	10-10	SOXS270115C00028000
27 C	1.50	-6.25%	1	153	09-05	SOXS270115C00027000
26 C	0.73	-32.41%	1	222	11-12	SOXS270115C00026000
25 C	0.48	-18.64%	2	724	12-08	SOXS270115C00025000
24 C	1.32	+67.09%	1	106	11-21	SOXS270115C00024000
23 C	0.46	-8.00%	1	80	12-08	SOXS270115C00023000
22 C	0.40	-23.08%	2	96	12-09	SOXS270115C00022000
21 C	0.48	-46.67%	1	61	12-08	SOXS270115C00021000
20 C	0.51	-7.27%	112	1,811	12-08	SOXS270115C00020000
19 C	1.18	-39.18%	1	12	09-22	SOXS270115C00019000
18 C	1.07	-2.73%	1	228	11-20	SOXS270115C00018000
17 C	0.65	0.00%	4	205	12-03	SOXS270115C00017000
16 C	0.67	-4.29%	20	112	12-03	SOXS270115C00016000
15 C	0.56	-13.85%	2	2,492	12-08	SOXS270115C00015000
14 C	0.63	-11.27%	1	550	12-03	SOXS270115C00014000
13 C	0.90	-10.00%	1	239	10-28	SOXS270115C00013000
12 C	0.62	-11.43%	4	441	12-09	SOXS270115C00012000
11 C	0.73	-9.88%	500	696	12-04	SOXS270115C00011000
10 C	0.72	-4.00%	16	2,566	12-09	SOXS270115C00010000
9 C	0.76	-6.17%	9	2,638	12-09	SOXS270115C00009000
8 C	0.78	-8.24%	10	2,070	12-09	SOXS270115C00008000
7 C	0.82	-8.89%	115	5,855	12-09	SOXS270115C00007000
6 C	0.95	-5.94%	51	2,324	12-08	SOXS270115C00006000
5 C	1.02	-2.86%	7	3,018	12-09	SOXS270115C00005000
4 C	1.24	+1.64%	76	3,377	12-08	SOXS270115C00004000
3 C	1.40	0.00%	19	2,529	12-09	SOXS270115C00003000
2 C	1.65	-2.94%	19	2,435	12-09	SOXS270115C00002000
1 C	2.04	-3.77%	2	332	12-09	SOXS270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	77.00	+0.13%	11	2	12-05	SOXS270115P00080000
75 P	68.82	+1.25%	2	175	09-12	SOXS270115P00075000
70 P	63.14	+3.42%	1	2	08-12	SOXS270115P00070000
65 P	56.65	0%	4	1	06-20	SOXS270115P00065000
60 P	55.56	+0.22%	3	94	10-03	SOXS270115P00060000
55 P	48.80	+0.41%	8	94	09-10	SOXS270115P00055000
54 P	45.91	+1.17%	10	26	06-16	SOXS270115P00054000
53 P	45.45	+2.60%	4	13	06-16	SOXS270115P00053000
52 P	45.40	+1.00%	2	55	08-12	SOXS270115P00052000
51 P	44.19	+2.24%	2	20	08-21	SOXS270115P00051000
50 P	42.24	+1.61%	86	91	06-16	SOXS270115P00050000
49 P	42.05	+1.82%	2	9	07-07	SOXS270115P00049000
48 P	42.16	+1.84%	2	13	09-15	SOXS270115P00048000
47 P	41.18	+1.68%	1	23	09-15	SOXS270115P00047000
46 P	40.80	+1.52%	6	28	09-19	SOXS270115P00046000
45 P	39.21	+1.42%	1	26	09-15	SOXS270115P00045000
44 P	37.68	+0.32%	2	13	08-18	SOXS270115P00044000
43 P	37.21	+1.17%	13	19	09-15	SOXS270115P00043000
42 P	36.26	+1.26%	1	79	09-15	SOXS270115P00042000
41 P	35.28	+1.32%	2	20	09-15	SOXS270115P00041000
40 P	37.16	+8.34%	2	74	12-05	SOXS270115P00040000
39 P	33.32	+0.97%	1	66	09-15	SOXS270115P00039000
38 P	31.88	-0.38%	442	232	08-18	SOXS270115P00038000
37 P	32.10	+2.29%	1	108	09-18	SOXS270115P00037000
36 P	30.39	+3.30%	6	125	09-15	SOXS270115P00036000
35 P	28.90	+3.73%	204	83	08-18	SOXS270115P00035000
34 P	28.00	+1.01%	28	8	08-18	SOXS270115P00034000
33 P	27.00	-0.18%	10	150	08-19	SOXS270115P00033000
32 P	27.80	-1.42%	90	85	11-20	SOXS270115P00032000
31 P	26.90	+7.39%	10	43	11-20	SOXS270115P00031000
30 P	27.05	+4.64%	2	143	12-05	SOXS270115P00030000
29 P	23.27	+6.01%	2	36	09-08	SOXS270115P00029000
28 P	25.10	+0.44%	1	142	12-05	SOXS270115P00028000
27 P	24.05	+13.71%	4	31	10-29	SOXS270115P00027000
26 P	22.21	+0.09%	1	58	10-10	SOXS270115P00026000
25 P	22.16	+3.31%	7	1,619	12-05	SOXS270115P00025000
24 P	20.47	+1.04%	1	42	10-16	SOXS270115P00024000
23 P	20.05	+2.82%	1	16	12-05	SOXS270115P00023000
22 P	18.31	+4.63%	5	347	10-06	SOXS270115P00022000
21 P	18.26	+5.61%	1	120	12-05	SOXS270115P00021000
20 P	17.07	-0.81%	1	619	12-05	SOXS270115P00020000
19 P	16.25	+0.62%	2	296	12-09	SOXS270115P00019000
18 P	14.50	-1.36%	2	261	11-24	SOXS270115P00018000
17 P	13.40	-0.15%	10	426	10-14	SOXS270115P00017000
16 P	13.40	+4.69%	1	856	12-09	SOXS270115P00016000
15 P	12.05	+4.97%	1	1,789	11-13	SOXS270115P00015000
14 P	11.00	+1.29%	6	1,485	11-07	SOXS270115P00014000
13 P	10.21	+4.72%	1	661	10-27	SOXS270115P00013000
12 P	8.82	-2.00%	1	214	11-24	SOXS270115P00012000
11 P	8.10	+4.52%	2	2,455	11-26	SOXS270115P00011000
10 P	7.77	+3.60%	1	2,424	12-04	SOXS270115P00010000
9 P	6.40	+3.73%	10	1,491	11-07	SOXS270115P00009000
8 P	5.10	-12.37%	3,143	1,374	11-13	SOXS270115P00008000
7 P	4.70	+14.63%	2	2,877	12-02	SOXS270115P00007000
6 P	3.90	0.00%	1	11,168	12-09	SOXS270115P00006000
5 P	3.05	+0.66%	3	2,960	12-08	SOXS270115P00005000
4 P	2.26	+0.89%	52	2,103	12-08	SOXS270115P00004000
3 P	1.41	+0.71%	65	8,338	12-08	SOXS270115P00003000
2 P	0.73	+1.39%	13	19,145	12-09	SOXS270115P00002000
1 P	0.19	-13.64%	2	8,900	12-09	SOXS270115P00001000