SOXX Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261113C00145830 | 3.80 | 5.40 | 4.10 | 7.53 | 60 | 0 | W | 145.83 | SOXX 261113P00145830 | 2.95 | 4.20 | 3.60 | 6.56 | 27 | 13 | W |
| SOXX 261113C00146000 | 1.75 | 7.70 | 4.10 | 7.44 | 636 | 0 | W | 146.00 | SOXX 261113P00146000 | 1.75 | 6.40 | 3.93 | 6.64 | 32 | 0 | W |
| SOXX 261113C00146670 | 3.80 | 4.30 | 3.90 | 7.12 | 228 | 22 | W | 146.67 | SOXX 261113P00146670 | 3.80 | 4.60 | 3.96 | 6.99 | 93 | 9,711 | W |
| SOXX 261113C00147000 | 2.50 | 6.90 | 4.32 | 6.96 | 469 | 0 | W | 147.00 | SOXX 261113P00147000 | 2.00 | 5.50 | 4.97 | 7.16 | 1 | 0 | W |
| SOXX 261113C00147500 | 2.90 | 3.90 | 3.99 | 6.73 | 104 | 118 | W | 147.50 | SOXX 261113P00147500 | 3.30 | 8.20 | 5.31 | 7.43 | 1 | 21 | W |
| SOXX 261113C00148000 | 1.00 | 6.70 | 4.00 | 6.50 | 46 | 0 | W | 148.00 | — | — | — | — | — | — | — | — |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261120C00143330 | 6.40 | 9.10 | 9.09 | 14.71 | 19 | 620 | S | 143.33 | SOXX 261120P00143330 | 4.00 | 4.80 | 4.92 | 10.86 | 34 | 20,990 | S |
| SOXX 261120C00145000 | 6.50 | 7.50 | 7.55 | 13.89 | 518 | 5,153 | S | 145.00 | SOXX 261120P00145000 | 5.00 | 5.50 | 5.00 | 11.71 | 1,020 | 1,110 | S |
| SOXX 261120C00146670 | 5.50 | 6.30 | 6.09 | 13.10 | 3,797 | 807 | S | 146.67 | SOXX 261120P00146670 | 5.20 | 6.60 | 5.61 | 12.58 | 3,777 | 10,951 | S |
| SOXX 261120C00148330 | 3.00 | 6.00 | 5.70 | 12.35 | 45 | 654 | S | 148.33 | SOXX 261120P00148330 | 5.90 | 7.50 | 7.00 | 13.49 | 12 | 746 | S |
| SOXX 261120C00150000 | 4.20 | 4.70 | 4.50 | 11.63 | 4,898 | 4,871 | S | 150.00 | SOXX 261120P00150000 | 6.90 | 8.10 | 7.57 | 14.44 | 141 | 21,210 | S |
| SOXX 261120C00151670 | 2.20 | 6.00 | 4.30 | 10.95 | 143 | 384 | S | 151.67 | SOXX 261120P00151670 | 7.60 | 9.60 | 8.90 | 15.42 | 37 | 10,948 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261127C00145000 | 6.80 | 8.90 | 7.90 | 18.11 | 37 | 80 | W | 145.00 | SOXX 261127P00145000 | 5.80 | 6.70 | 6.05 | 15.13 | 116 | 1,414 | W |
| SOXX 261127C00146000 | 6.60 | 8.20 | 7.00 | 17.65 | 3 | 0 | W | 146.00 | SOXX 261127P00146000 | 5.80 | 7.20 | 6.78 | 15.66 | 5 | 0 | W |
| SOXX 261127C00146670 | 6.10 | 7.90 | 3.29 | 17.34 | 0 | 88 | W | 146.67 | SOXX 261127P00146670 | 4.50 | 10.00 | 7.60 | 16.02 | 3 | 3,157 | W |
| SOXX 261127C00147000 | 3.50 | 10.00 | 6.37 | 17.19 | 7 | 0 | W | 147.00 | — | — | — | — | — | — | — | — |
| SOXX 261127C00148000 | 3.30 | 9.30 | 7.39 | 16.75 | 2 | 0 | W | 148.00 | SOXX 261127P00148000 | 7.00 | 9.30 | 6.60 | 16.75 | 1 | 0 | W |
| SOXX 261127C00148330 | 5.10 | 7.00 | 4.45 | 16.60 | 2 | 52 | W | 148.33 | SOXX 261127P00148330 | 6.80 | 8.40 | 8.00 | 16.93 | 3 | 513 | W |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261204C00145000 | 7.90 | 10.00 | 9.50 | 21.75 | 42 | 31 | W | 145.00 | SOXX 261204P00145000 | 6.20 | 8.00 | 8.08 | 17.57 | 65 | 42 | W |
| SOXX 261204C00146000 | 5.00 | 12.10 | 8.16 | 21.29 | 1 | 0 | W | 146.00 | — | — | — | — | — | — | — | — |
| SOXX 261204C00146670 | 4.70 | 11.10 | 7.37 | 20.99 | 1 | 9 | W | 146.67 | SOXX 261204P00146670 | 7.00 | 9.30 | 9.57 | 18.46 | 3 | 93 | W |
| SOXX 261204C00148000 | 6.30 | 8.20 | 7.80 | 20.41 | 1 | 0 | W | 148.00 | — | — | — | — | — | — | — | — |
| SOXX 261204C00148330 | 6.60 | 7.50 | 7.20 | 20.26 | 229 | 4 | W | 148.33 | SOXX 261204P00148330 | 7.80 | 10.10 | 17.90 | 19.37 | 0 | 920 | W |
| SOXX 261204C00150000 | 5.50 | 6.70 | 6.30 | 19.55 | 24 | 331 | W | 150.00 | SOXX 261204P00150000 | 8.50 | 10.80 | 10.07 | 20.30 | 10 | 887 | W |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261211C00144000 | 8.00 | 11.80 | 9.45 | 25.56 | 1 | 0 | W | 144.00 | — | — | — | — | — | — | — | — |
| SOXX 261211C00145000 | 9.10 | 10.90 | 9.10 | 25.11 | 38 | 16 | W | 145.00 | SOXX 261211P00145000 | 7.00 | 8.60 | 8.20 | 19.35 | 43 | 185 | W |
| SOXX 261211C00146670 | 8.20 | 10.00 | 8.90 | 24.36 | 73 | 50 | W | 146.67 | SOXX 261211P00146670 | 7.80 | 11.20 | 14.30 | 20.23 | 0 | 15 | W |
| SOXX 261211C00147000 | 5.40 | 11.90 | 8.90 | 24.22 | 606 | 0 | W | 147.00 | SOXX 261211P00147000 | 8.20 | 9.10 | 8.81 | 20.40 | 2 | 0 | W |
| — | — | — | — | — | — | — | — | 148.00 | SOXX 261211P00148000 | 8.20 | 11.20 | 8.90 | 20.94 | 2 | 0 | W |
| SOXX 261211C00148330 | 7.60 | 9.10 | 8.00 | 23.64 | 20 | 1 | W | 148.33 | SOXX 261211P00148330 | 7.20 | 12.00 | 9.70 | 21.12 | 28 | 6 | W |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261218C00143330 | 10.80 | 12.50 | 11.35 | 29.09 | 11 | 205 | S | 143.33 | SOXX 261218P00143330 | 7.30 | 8.80 | 7.90 | 19.75 | 70 | 1,630 | S |
| SOXX 261218C00145000 | 10.20 | 11.50 | 10.76 | 28.33 | 58 | 127 | S | 145.00 | SOXX 261218P00145000 | 7.00 | 9.90 | 8.20 | 20.60 | 63 | 496 | S |
| SOXX 261218C00146670 | 9.00 | 10.60 | 9.70 | 27.60 | 4 | 165 | S | 146.67 | SOXX 261218P00146670 | 8.40 | 11.30 | 9.75 | 21.47 | 416 | 4,638 | S |
| SOXX 261218C00148330 | 7.60 | 10.70 | 9.25 | 26.88 | 10 | 9 | S | 148.33 | SOXX 261218P00148330 | 9.40 | 10.60 | 10.20 | 22.35 | 5 | 467 | S |
| SOXX 261218C00150000 | 7.80 | 8.50 | 8.45 | 26.18 | 1,364 | 3,142 | S | 150.00 | SOXX 261218P00150000 | 10.20 | 11.60 | 10.90 | 23.24 | 171 | 22,558 | S |
| SOXX 261218C00151670 | 6.70 | 8.10 | 7.50 | 25.50 | 20 | 63 | S | 151.67 | SOXX 261218P00151670 | 9.60 | 14.90 | 13.60 | 24.16 | 6 | 1,908 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 261224C00144000 | 10.70 | 13.30 | 10.85 | 31.49 | 6 | 0 | W | 144.00 | — | — | — | — | — | — | — | — |
| SOXX 261224C00145000 | 10.40 | 12.20 | 9.80 | 31.05 | 4 | 0 | W | 145.00 | SOXX 261224P00145000 | 8.30 | 9.90 | 9.50 | 21.34 | 1 | 0 | W |
| SOXX 261224C00146000 | 8.00 | 11.90 | 10.52 | 30.61 | 1 | 0 | W | 146.00 | SOXX 261224P00146000 | 8.80 | 11.70 | 9.40 | 21.84 | 1 | 0 | W |
| SOXX 261224C00147000 | 9.30 | 11.10 | 9.69 | 30.18 | 2 | 0 | W | 147.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 148.00 | SOXX 261224P00148000 | 9.70 | 12.70 | 17.32 | 22.87 | 0 | 30 | W |
| SOXX 261224C00150000 | 8.30 | 9.10 | 8.80 | 28.91 | 1 | 1 | W | 150.00 | SOXX 261224P00150000 | 8.80 | 12.80 | 11.90 | 23.93 | 3 | 30 | W |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| SOXX 270115C00143330 | 12.20 | 15.00 | 13.00 | 41.69 | 5 | 123 | S | 143.33 | SOXX 270115P00143330 | 9.20 | 10.50 | 9.89 | 21.18 | 7 | 1,491 | S |
| SOXX 270115C00145000 | 12.50 | 13.80 | 13.71 | 40.97 | 228 | 300 | S | 145.00 | SOXX 270115P00145000 | 8.80 | 12.50 | 10.55 | 21.93 | 1,829 | 437 | S |
| SOXX 270115C00146670 | 11.20 | 12.50 | 12.30 | 40.26 | 25 | 1,230 | S | 146.67 | SOXX 270115P00146670 | 10.60 | 11.90 | 11.35 | 22.70 | 118 | 2,178 | S |
| SOXX 270115C00148330 | 9.60 | 11.80 | 11.60 | 39.57 | 40 | 87 | S | 148.33 | SOXX 270115P00148330 | 11.50 | 12.80 | 12.20 | 23.47 | 45 | 1,745 | S |
| SOXX 270115C00150000 | 10.20 | 10.90 | 10.58 | 38.89 | 213 | 1,589 | S | 150.00 | SOXX 270115P00150000 | 11.30 | 14.50 | 12.59 | 24.25 | 126 | 11,023 | S |
| SOXX 270115C00151670 | 7.60 | 12.20 | 9.74 | 38.21 | 6 | 228 | S | 151.67 | SOXX 270115P00151670 | 12.90 | 14.80 | 14.60 | 25.05 | 19 | 10,919 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.