Detailed SOXX options chain for 2026-09-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SOXX.
This page focuses on a single options expiration date for SOXX – 2026-09-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SOXX into 2026-09-18.
This SOXX 2026-09-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SOXX expiring on 2026-09-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SOXX 260918C00670000 | 670.00 | 24.49 | 21.7 | 25.1 | 1 | 15996 | 58.77% | |
| SOXX 260918C00820000 | 820.00 | 5.74 | 4.3 | 6.5 | 1 | 14598 | 58.97% | |
| SOXX 260918C00700000 | 700.00 | 17.51 | 15.6 | 19.2 | 45 | 8679 | 58.41% | |
| SOXX 260918C00735000 | 735.00 | 12.3 | 9.6 | 13.9 | 431 | 1521 | 57.43% | |
| SOXX 260918C00510000 | 510.00 | 109.5 | 88.4 | 97.5 | 1 | 1146 | 65.41% | YES |
| SOXX 260918C00950000 | 950.00 | 1.5 | 0 | 4.8 | 30 | 1033 | 64.71% | |
| SOXX 260918C00720000 | 720.00 | 14.45 | 12 | 16 | 1 | 699 | 57.92% | |
| SOXX 260918C00650000 | 650.00 | 29.7 | 26.3 | 30.7 | 5 | 552 | 59.24% | |
| SOXX 260918C00600000 | 600.00 | 45.75 | 43.1 | 47.8 | 19 | 393 | 60.88% | |
| SOXX 260918C00635000 | 635.00 | 35.4 | 30.8 | 34.6 | 14 | 293 | 59.42% | |
| SOXX 260918C00695000 | 695.00 | 24.58 | 16.9 | 19.9 | 20 | 253 | 58.61% | |
| SOXX 260918C00550000 | 550.00 | 74.5 | 65.5 | 71.7 | 95 | 200 | 62.63% | YES |
| SOXX 260918C00730000 | 730.00 | 10.43 | 11.2 | 14.3 | 50 | 186 | 58.04% | |
| SOXX 260918C00565000 | 565.00 | 54 | 56.9 | 64.9 | 7 | 166 | 62.02% | YES |
| SOXX 260918C00340000 | 340.00 | 237.35 | 229 | 238.5 | 1 | 162 | 86.14% | YES |
| SOXX 260918C00625000 | 625.00 | 38.68 | 33.8 | 37.9 | 4 | 156 | 59.63% | |
| SOXX 260918C00900000 | 900.00 | 3.9 | 0.05 | 6.3 | 2 | 149 | 62.45% | |
| SOXX 260918C00660000 | 660.00 | 31.7 | 23.5 | 28 | 8 | 143 | 58.89% | |
| SOXX 260918C00675000 | 675.00 | 33 | 20.5 | 24.3 | 5 | 139 | 58.84% | |
| SOXX 260918C00540000 | 540.00 | 68.04 | 70.6 | 77.1 | 2 | 135 | 62.81% | YES |
| SOXX 260918C00800000 | 800.00 | 6.5 | 4.3 | 7.5 | 8 | 134 | 57.28% | |
| SOXX 260918C00630000 | 630.00 | 41.05 | 32.4 | 36.2 | 16 | 128 | 59.58% | |
| SOXX 260918C00580000 | 580.00 | 53.1 | 52.1 | 56.6 | 6 | 112 | 62.00% | |
| SOXX 260918C00325000 | 325.00 | 188.5 | 249 | 258.2 | 1 | 105 | 108.41% | YES |
| SOXX 260918C00320000 | 320.00 | 279.6 | 248 | 257.3 | 1 | 101 | 89.98% | YES |
| SOXX 260918C00750000 | 750.00 | 10.75 | 9.3 | 11.8 | 1 | 99 | 58.25% | |
| SOXX 260918C00250000 | 250.00 | 293 | 316 | 325.1 | 5 | 94 | 108.96% | YES |
| SOXX 260918C00330000 | 330.00 | 239.41 | 238.1 | 248 | 1 | 88 | 87.54% | YES |
| SOXX 260918C00360000 | 360.00 | 249.8 | 210 | 219.9 | 1 | 84 | 82.10% | YES |
| SOXX 260918C00620000 | 620.00 | 33.49 | 35.9 | 39.6 | 2 | 80 | 59.98% | |
| SOXX 260918C00350000 | 350.00 | 218.6 | 220 | 229.2 | 1 | 79 | 85.02% | YES |
| SOXX 260918C00645000 | 645.00 | 40.6 | 28.1 | 31.6 | 42 | 76 | 59.30% | |
| SOXX 260918C00525000 | 525.00 | 144 | 78 | 86.9 | 25 | 72 | 63.32% | YES |
| SOXX 260918C00500000 | 500.00 | 110 | 95.6 | 103.3 | 1 | 62 | 65.89% | YES |
| SOXX 260918C00400000 | 400.00 | 159.93 | 174.7 | 182.8 | 8 | 62 | 76.05% | YES |
| SOXX 260918C00615000 | 615.00 | 35.95 | 37.7 | 41.4 | 5 | 58 | 60.17% | |
| SOXX 260918C00605000 | 605.00 | 41.7 | 41.1 | 45.1 | 47 | 52 | 60.31% | |
| SOXX 260918C00570000 | 570.00 | 66.15 | 56.5 | 60.6 | 1 | 45 | 61.91% | |
| SOXX 260918C00710000 | 710.00 | 23.54 | 14.2 | 17.3 | 10 | 41 | 58.34% | |
| SOXX 260918C00450000 | 450.00 | 147.03 | 132.9 | 140.8 | 1 | 41 | 70.59% | YES |
| SOXX 260918C00610000 | 610.00 | 54.6 | 39.4 | 43.2 | 3 | 40 | 60.25% | |
| SOXX 260918C00530000 | 530.00 | 80 | 78.3 | 83 | 1 | 39 | 64.42% | YES |
| SOXX 260918C00545000 | 545.00 | 70.7 | 68 | 74.3 | 11 | 38 | 62.67% | YES |
| SOXX 260918C00560000 | 560.00 | 57 | 59.6 | 66.3 | 4 | 38 | 61.74% | YES |
| SOXX 260918C00640000 | 640.00 | 30.3 | 29.2 | 33.6 | 2 | 37 | 59.53% | |
| SOXX 260918C00585000 | 585.00 | 46.23 | 49.8 | 53.5 | 1 | 37 | 61.33% | |
| SOXX 260918C00475000 | 475.00 | 103.28 | 113.5 | 121.2 | 1 | 35 | 67.94% | YES |
| SOXX 260918C00480000 | 480.00 | 147.1 | 109.5 | 117.9 | 2 | 34 | 67.58% | YES |
| SOXX 260918C00420000 | 420.00 | 150 | 157.2 | 166.4 | 2 | 33 | 74.27% | YES |
| SOXX 260918C00345000 | 345.00 | 67.05 | 170 | 178.2 | 4 | 32 | 0.00% | YES |
| SOXX 260918C00470000 | 470.00 | 150.15 | 117 | 126 | 12 | 31 | 68.95% | YES |
| SOXX 260918C00505000 | 505.00 | 94.2 | 91.8 | 100 | 12 | 30 | 65.32% | YES |
| SOXX 260918C00795000 | 795.00 | 6.68 | 5.4 | 8 | 0 | 30 | 58.35% | |
| SOXX 260918C00575000 | 575.00 | 56.75 | 54.2 | 58.2 | 2 | 30 | 61.73% | |
| SOXX 260918C00705000 | 705.00 | 14.86 | 15.1 | 18.1 | 1 | 27 | 58.44% | |
| SOXX 260918C00335000 | 335.00 | 272.41 | 234 | 243.1 | 5 | 24 | 87.44% | YES |
| SOXX 260918C00740000 | 740.00 | 10.2 | 6.8 | 16 | 5 | 23 | 57.82% | |
| SOXX 260918C00680000 | 680.00 | 25.9 | 18.9 | 23.2 | 1 | 22 | 58.42% | |
| SOXX 260918C00535000 | 535.00 | 75.66 | 75.4 | 80 | 1 | 22 | 64.14% | YES |
| SOXX 260918C00850000 | 850.00 | 6.4 | 2.05 | 5.3 | 1 | 22 | 58.09% | |
| SOXX 260918C00590000 | 590.00 | 63.6 | 47.6 | 51.3 | 7 | 21 | 61.10% | |
| SOXX 260918C00305000 | 305.00 | 252.26 | 262 | 271.4 | 1 | 21 | 91.72% | YES |
| SOXX 260918C00595000 | 595.00 | 43.39 | 45.2 | 49.2 | 15 | 20 | 60.77% | |
| SOXX 260918C00520000 | 520.00 | 78.63 | 81 | 89.2 | 3 | 20 | 63.10% | YES |
| SOXX 260918C00760000 | 760.00 | 9.8 | 4.9 | 11 | 5 | 20 | 55.28% | |
| SOXX 260918C00495000 | 495.00 | 143.8 | 99.4 | 106.8 | 2 | 19 | 66.52% | YES |
| SOXX 260918C00460000 | 460.00 | 140.65 | 124.2 | 134 | 2 | 19 | 69.80% | YES |
| SOXX 260918C00455000 | 455.00 | 118.25 | 129.4 | 136.9 | 6 | 19 | 70.50% | YES |
| SOXX 260918C00370000 | 370.00 | 131.26 | 207.1 | 217 | 1 | 17 | 96.32% | YES |
| SOXX 260918C00655000 | 655.00 | 26 | 25.6 | 29.3 | 3 | 17 | 59.47% | |
| SOXX 260918C00690000 | 690.00 | 28.8 | 16.8 | 22.7 | 1 | 17 | 59.19% | |
| SOXX 260918C00555000 | 555.00 | 71.95 | 62.3 | 68.9 | 2 | 16 | 62.03% | YES |
| SOXX 260918C00290000 | 290.00 | 244.22 | 321.4 | 327.4 | 25 | 16 | 213.81% | YES |
| SOXX 260918C00715000 | 715.00 | 12.9 | 13 | 16.7 | 1 | 15 | 58.13% | |
| SOXX 260918C00445000 | 445.00 | 193 | 137 | 144.8 | 1 | 14 | 71.17% | YES |
| SOXX 260918C00310000 | 310.00 | 150.5 | 263.1 | 273 | 2 | 14 | 114.05% | YES |
| SOXX 260918C00725000 | 725.00 | 20.47 | 11.9 | 15 | 12 | 14 | 58.12% | |
| SOXX 260918C00365000 | 365.00 | 142.3 | 212 | 221.9 | 1 | 14 | 98.38% | YES |
| SOXX 260918C00870000 | 870.00 | 8.19 | 1.5 | 4.6 | 1 | 13 | 58.43% | |
| SOXX 260918C00765000 | 765.00 | 9 | 4.1 | 12.3 | 2 | 12 | 56.61% | |
| SOXX 260918C00770000 | 770.00 | 19 | 6.1 | 10.1 | 10 | 11 | 57.26% | |
| SOXX 260918C00665000 | 665.00 | 70.39 | 22.7 | 26.3 | 8 | 10 | 58.77% | |
| SOXX 260918C00435000 | 435.00 | 197 | 144.6 | 153.9 | 1 | 9 | 72.56% | YES |
| SOXX 260918C00860000 | 860.00 | 3.13 | 2.8 | 4.8 | 5 | 9 | 59.77% | |
| SOXX 260918C00430000 | 430.00 | 188.6 | 148.1 | 158 | 1 | 9 | 72.50% | YES |
| SOXX 260918C00905000 | 905.00 | 2.63 | 0.8 | 4.4 | 1 | 9 | 60.74% | |
| SOXX 260918C00185000 | 185.00 | 443.6 | 379 | 388.9 | 0 | 9 | 124.51% | YES |
| SOXX 260918C00780000 | 780.00 | 13 | 5.3 | 9.2 | 2 | 8 | 57.17% | |
| SOXX 260918C00405000 | 405.00 | 174.3 | 170.2 | 178.4 | 2 | 7 | 75.26% | YES |
| SOXX 260918C00300000 | 300.00 | 316.8 | 267 | 275.3 | 1 | 7 | 90.82% | YES |
| SOXX 260918C00375000 | 375.00 | 149 | 240.8 | 248 | 4 | 7 | 161.59% | YES |
| SOXX 260918C00295000 | 295.00 | 62.05 | 126 | 134.5 | 6 | 6 | 0.00% | YES |
| SOXX 260918C00755000 | 755.00 | 19.3 | 8.6 | 11.4 | 9 | 6 | 58.19% | |
| SOXX 260918C00315000 | 315.00 | 101.8 | 196 | 205.9 | 7 | 6 | 0.00% | YES |
| SOXX 260918C00810000 | 810.00 | 8.68 | 3.7 | 7.2 | 2 | 6 | 57.65% | |
| SOXX 260918C00485000 | 485.00 | 99.78 | 105.5 | 113.9 | 1 | 6 | 66.68% | YES |
| SOXX 260918C00490000 | 490.00 | 169.15 | 102.2 | 112 | 1 | 6 | 67.54% | YES |
| SOXX 260918C00930000 | 930.00 | 2.09 | 0 | 3.8 | 1 | 6 | 60.17% | |
| SOXX 260918C00825000 | 825.00 | 7.9 | 3.7 | 6.3 | 0 | 5 | 58.63% | |
| SOXX 260918C00390000 | 390.00 | 178.45 | 183 | 192.2 | 1 | 5 | 77.36% | YES |
| SOXX 260918C00920000 | 920.00 | 2 | 0.05 | 5.9 | 3 | 4 | 63.95% | |
| SOXX 260918C00440000 | 440.00 | 148.6 | 140.5 | 149.8 | 1 | 4 | 72.02% | YES |
| SOXX 260918C00395000 | 395.00 | 139.33 | 185.1 | 195 | 12 | 4 | 91.34% | YES |
| SOXX 260918C00875000 | 875.00 | 9 | 1.45 | 4.4 | 3 | 3 | 58.56% | |
| SOXX 260918C00685000 | 685.00 | 26 | 17.8 | 22.2 | 1 | 2 | 58.32% | |
| SOXX 260918C00255000 | 255.00 | 173.45 | 315.1 | 325 | 1 | 1 | 131.75% | YES |
| SOXX 260918C00790000 | 790.00 | 6.2 | 5.3 | 8.5 | 1 | 1 | 58.01% | |
| SOXX 260918C00890000 | 890.00 | 3.5 | 0.3 | 6.5 | 0 | 1 | 62.10% | |
| SOXX 260918C00855000 | 855.00 | 18.86 | 1.9 | 5.1 | 1 | 1 | 58.15% | |
| SOXX 260918C00775000 | 775.00 | 29.43 | 5.7 | 9.7 | 1 | 1 | 57.29% | |
| SOXX 260918C00815000 | 815.00 | 22 | 4.1 | 6.8 | 2 | 1 | 58.38% | |
| SOXX 260918C00180000 | 180.00 | 445 | 384 | 393.9 | 0 | 1 | 127.39% | YES |
| SOXX 260918C00175000 | 175.00 | 450 | 389 | 398.9 | 0 | 1 | 130.37% | YES |
| SOXX 260918C00170000 | 170.00 | 454 | 394 | 403.9 | 0 | 1 | 133.40% | YES |
| SOXX 260918C00745000 | 745.00 | 18.5 | 9.6 | 12.5 | 1 | 1 | 58.17% | |
| SOXX 260918C00845000 | 845.00 | 4.16 | 2.2 | 5.5 | 1 | 1 | 58.01% | |
| SOXX 260918C00940000 | 940.00 | 4 | 0 | 4.4 | 1 | 1 | 62.72% | |
| SOXX 260918C00215000 | 215.00 | 143.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 260918C00380000 | 380.00 | 171.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 260918C00425000 | 425.00 | 159 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 260918C00385000 | 385.00 | 197.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 260918C00410000 | 410.00 | 174.39 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SOXX 260918C00515000 | 515.00 | 122.03 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 260918C00165000 | 165.00 | 240.81 | 340 | 349.9 | 0 | 0 | 0.00% | YES |
| SOXX 260918C00840000 | 840.00 | 9.7 | 2.4 | 5.7 | 0 | 0 | 57.97% | |
| SOXX 260918C00275000 | 275.00 | 304 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 260918C00225000 | 225.00 | 118.37 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 260918C00785000 | 785.00 | 12.82 | 0 | 0 | 3 | 0 | 12.50% | |
| SOXX 260918C00355000 | 355.00 | 219.02 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SOXX 260918C00415000 | 415.00 | 177 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SOXX 260918C00465000 | 465.00 | 161.66 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on SOXX expiring on 2026-09-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SOXX 260918P00500000 | 500.00 | 28.5 | 26.6 | 31.2 | 35 | 3982 | 62.63% | |
| SOXX 260918P00550000 | 550.00 | 48.1 | 45 | 49.8 | 13 | 1627 | 59.12% | |
| SOXX 260918P00560000 | 560.00 | 51.6 | 50.3 | 54.7 | 157 | 1425 | 59.08% | |
| SOXX 260918P00445000 | 445.00 | 16.5 | 13.5 | 18.5 | 10 | 1360 | 67.88% | |
| SOXX 260918P00450000 | 450.00 | 17.25 | 14.4 | 18.4 | 6 | 1171 | 66.50% | |
| SOXX 260918P00400000 | 400.00 | 8.6 | 7 | 10.6 | 6 | 1012 | 71.31% | |
| SOXX 260918P00480000 | 480.00 | 21.6 | 21 | 25.1 | 4 | 844 | 63.86% | |
| SOXX 260918P00350000 | 350.00 | 5.69 | 3.5 | 6.1 | 53 | 726 | 78.37% | |
| SOXX 260918P00320000 | 320.00 | 3.49 | 1.25 | 6.2 | 19 | 666 | 85.39% | |
| SOXX 260918P00510000 | 510.00 | 37 | 29.9 | 33.6 | 3 | 625 | 61.50% | |
| SOXX 260918P00600000 | 600.00 | 82.57 | 71 | 76.2 | 2 | 601 | 56.80% | YES |
| SOXX 260918P00490000 | 490.00 | 25.67 | 24.5 | 27.6 | 1 | 551 | 63.49% | |
| SOXX 260918P00420000 | 420.00 | 14 | 9.6 | 13.1 | 232 | 534 | 69.25% | |
| SOXX 260918P00495000 | 495.00 | 27.4 | 25.1 | 29.4 | 50 | 500 | 62.81% | |
| SOXX 260918P00230000 | 230.00 | 1.14 | 0.9 | 2.9 | 424 | 435 | 112.28% | |
| SOXX 260918P00300000 | 300.00 | 2.54 | 1.8 | 3.3 | 2 | 357 | 86.73% | |
| SOXX 260918P00470000 | 470.00 | 22.95 | 18.9 | 22.3 | 1 | 322 | 64.67% | |
| SOXX 260918P00570000 | 570.00 | 56 | 55.6 | 59.4 | 10 | 281 | 58.65% | YES |
| SOXX 260918P00325000 | 325.00 | 3.9 | 0.9 | 4.8 | 4 | 254 | 78.91% | |
| SOXX 260918P00410000 | 410.00 | 9.78 | 8.1 | 11.9 | 6 | 241 | 70.25% | |
| SOXX 260918P00355000 | 355.00 | 5.25 | 3.3 | 6.2 | 2 | 236 | 76.28% | |
| SOXX 260918P00460000 | 460.00 | 18.31 | 16.4 | 20.3 | 2 | 225 | 65.49% | |
| SOXX 260918P00650000 | 650.00 | 110 | 102.8 | 111.7 | 400 | 214 | 55.46% | YES |
| SOXX 260918P00515000 | 515.00 | 32.72 | 31.3 | 36.3 | 3 | 202 | 61.58% | |
| SOXX 260918P00240000 | 240.00 | 1.75 | 0 | 2.35 | 1 | 193 | 99.39% | |
| SOXX 260918P00540000 | 540.00 | 43.28 | 41.1 | 45.5 | 11 | 188 | 59.94% | |
| SOXX 260918P00555000 | 555.00 | 48.2 | 47.2 | 52.2 | 20 | 186 | 58.87% | |
| SOXX 260918P00455000 | 455.00 | 18.6 | 15.5 | 19 | 11 | 180 | 65.83% | |
| SOXX 260918P00335000 | 335.00 | 4.45 | 2.7 | 4.8 | 3 | 175 | 79.68% | |
| SOXX 260918P00630000 | 630.00 | 91.24 | 90 | 95.3 | 502 | 167 | 55.54% | YES |
| SOXX 260918P00330000 | 330.00 | 4.59 | 1.1 | 8 | 5 | 164 | 85.17% | |
| SOXX 260918P00585000 | 585.00 | 60.93 | 62.4 | 67.3 | 5 | 162 | 57.31% | YES |
| SOXX 260918P00260000 | 260.00 | 1.55 | 0 | 3.5 | 1 | 162 | 97.00% | |
| SOXX 260918P00520000 | 520.00 | 35.32 | 33.1 | 38.1 | 6 | 155 | 61.28% | |
| SOXX 260918P00380000 | 380.00 | 8.8 | 2 | 10 | 1 | 151 | 71.22% | |
| SOXX 260918P00385000 | 385.00 | 7.2 | 2 | 10 | 1 | 149 | 69.37% | |
| SOXX 260918P00525000 | 525.00 | 37.4 | 35.9 | 39.1 | 18 | 148 | 61.02% | |
| SOXX 260918P00475000 | 475.00 | 24.3 | 20.2 | 23.5 | 1 | 147 | 64.34% | |
| SOXX 260918P00505000 | 505.00 | 31.5 | 28.8 | 32 | 1 | 146 | 62.19% | |
| SOXX 260918P00360000 | 360.00 | 5 | 3.6 | 6.9 | 1 | 138 | 76.23% | |
| SOXX 260918P00605000 | 605.00 | 79.02 | 73.9 | 78.8 | 49 | 137 | 56.31% | YES |
| SOXX 260918P00575000 | 575.00 | 59.02 | 56.7 | 62.1 | 2 | 135 | 57.70% | YES |
| SOXX 260918P00535000 | 535.00 | 40.5 | 39.5 | 43.4 | 5 | 135 | 60.46% | |
| SOXX 260918P00440000 | 440.00 | 15.5 | 12.6 | 16.1 | 12 | 113 | 67.05% | |
| SOXX 260918P00590000 | 590.00 | 65 | 65.2 | 70.9 | 1 | 82 | 57.50% | YES |
| SOXX 260918P00250000 | 250.00 | 1.69 | 0 | 2.65 | 1 | 81 | 96.88% | |
| SOXX 260918P00580000 | 580.00 | 67.1 | 59.8 | 64.6 | 4 | 74 | 57.62% | YES |
| SOXX 260918P00465000 | 465.00 | 26.53 | 17.7 | 21.1 | 1 | 71 | 65.01% | |
| SOXX 260918P00310000 | 310.00 | 2.87 | 2 | 7 | 10 | 70 | 93.15% | |
| SOXX 260918P00220000 | 220.00 | 1.05 | 0 | 3.4 | 60 | 70 | 115.19% | |
| SOXX 260918P00620000 | 620.00 | 98.7 | 83 | 88.4 | 8 | 70 | 55.59% | YES |
| SOXX 260918P00530000 | 530.00 | 38.81 | 36.8 | 41.1 | 1 | 69 | 60.19% | |
| SOXX 260918P00610000 | 610.00 | 72.88 | 77 | 83.2 | 30 | 63 | 56.81% | YES |
| SOXX 260918P00435000 | 435.00 | 14.5 | 11.8 | 15.2 | 10 | 57 | 67.51% | |
| SOXX 260918P00430000 | 430.00 | 11.74 | 8.5 | 15 | 1 | 53 | 66.15% | |
| SOXX 260918P00390000 | 390.00 | 10.14 | 3 | 12.6 | 10 | 48 | 72.60% | |
| SOXX 260918P00375000 | 375.00 | 8.28 | 4.7 | 8.2 | 1 | 46 | 74.48% | |
| SOXX 260918P00485000 | 485.00 | 30.5 | 22.8 | 26.1 | 50 | 42 | 63.58% | |
| SOXX 260918P00595000 | 595.00 | 80.3 | 68 | 72.8 | 3 | 39 | 56.74% | YES |
| SOXX 260918P00545000 | 545.00 | 53.3 | 42.8 | 47.2 | 8 | 39 | 59.19% | |
| SOXX 260918P00425000 | 425.00 | 10.37 | 10.1 | 14.2 | 9 | 35 | 68.90% | |
| SOXX 260918P00200000 | 200.00 | 0.7 | 0 | 1.2 | 1 | 34 | 107.96% | |
| SOXX 260918P00370000 | 370.00 | 8.05 | 4.3 | 7.7 | 1 | 32 | 74.97% | |
| SOXX 260918P00255000 | 255.00 | 1.5 | 0 | 2.75 | 1 | 31 | 95.31% | |
| SOXX 260918P00640000 | 640.00 | 109 | 95.8 | 104.4 | 13 | 30 | 55.79% | YES |
| SOXX 260918P00565000 | 565.00 | 55 | 52.2 | 56.2 | 14 | 28 | 58.06% | |
| SOXX 260918P00635000 | 635.00 | 95.3 | 93.7 | 98.6 | 9 | 28 | 55.45% | YES |
| SOXX 260918P00340000 | 340.00 | 4.75 | 1.65 | 7.6 | 1 | 27 | 81.54% | |
| SOXX 260918P00165000 | 165.00 | 0.47 | 0 | 1.5 | 1 | 25 | 130.66% | |
| SOXX 260918P00615000 | 615.00 | 77.47 | 79.7 | 85.9 | 2 | 20 | 56.13% | YES |
| SOXX 260918P00270000 | 270.00 | 3.54 | 0.05 | 9.7 | 1 | 17 | 113.17% | |
| SOXX 260918P00395000 | 395.00 | 6.6 | 6.5 | 9.9 | 1 | 16 | 71.73% | |
| SOXX 260918P00415000 | 415.00 | 9.32 | 8.8 | 12.6 | 1 | 15 | 69.84% | |
| SOXX 260918P00655000 | 655.00 | 125.8 | 106.6 | 115 | 0 | 15 | 55.17% | YES |
| SOXX 260918P00305000 | 305.00 | 3.1 | 1.9 | 3.7 | 1 | 13 | 86.32% | |
| SOXX 260918P00625000 | 625.00 | 109.7 | 86.2 | 91.6 | 13 | 12 | 55.30% | YES |
| SOXX 260918P00690000 | 690.00 | 123.9 | 133 | 141.8 | 15 | 10 | 53.35% | YES |
| SOXX 260918P00180000 | 180.00 | 0.55 | 0 | 1.9 | 1 | 10 | 125.98% | |
| SOXX 260918P00660000 | 660.00 | 80 | 109.7 | 119 | 1 | 9 | 54.81% | YES |
| SOXX 260918P00265000 | 265.00 | 2.32 | 0.05 | 3.4 | 1 | 6 | 94.64% | |
| SOXX 260918P00405000 | 405.00 | 10.1 | 7.6 | 11.1 | 1 | 6 | 70.70% | |
| SOXX 260918P00275000 | 275.00 | 2.4 | 0.1 | 6.1 | 9 | 6 | 100.77% | |
| SOXX 260918P00280000 | 280.00 | 2.47 | 0.05 | 6.2 | 1 | 5 | 98.72% | |
| SOXX 260918P00700000 | 700.00 | 140.5 | 142.1 | 150.6 | 1 | 5 | 54.11% | YES |
| SOXX 260918P00290000 | 290.00 | 2.15 | 0.9 | 6.3 | 1 | 4 | 97.16% | |
| SOXX 260918P00645000 | 645.00 | 83.8 | 99.8 | 107.8 | 2 | 4 | 55.80% | YES |
| SOXX 260918P00315000 | 315.00 | 4.65 | 1.4 | 4.2 | 2 | 4 | 82.41% | |
| SOXX 260918P00725000 | 725.00 | 171.1 | 163 | 172 | 4 | 4 | 53.37% | YES |
| SOXX 260918P00245000 | 245.00 | 1.64 | 0.15 | 2.45 | 1 | 4 | 98.75% | |
| SOXX 260918P00225000 | 225.00 | 1 | 0 | 10 | 0 | 3 | 138.14% | |
| SOXX 260918P00685000 | 685.00 | 123.4 | 129.1 | 137.8 | 3 | 3 | 53.62% | YES |
| SOXX 260918P00670000 | 670.00 | 97.97 | 117.9 | 126.4 | 2 | 2 | 54.73% | YES |
| SOXX 260918P00295000 | 295.00 | 1.7 | 1.15 | 3.6 | 1 | 2 | 87.54% | |
| SOXX 260918P00680000 | 680.00 | 141 | 125.2 | 133.8 | 1 | 2 | 53.83% | YES |
| SOXX 260918P00170000 | 170.00 | 0.44 | 0 | 4.8 | 3 | 2 | 152.82% | |
| SOXX 260918P00675000 | 675.00 | 122.5 | 121.8 | 129.9 | 2 | 2 | 54.35% | YES |
| SOXX 260918P00790000 | 790.00 | 244 | 221.2 | 230 | 1 | 1 | 60.18% | YES |
| SOXX 260918P00855000 | 855.00 | 274.62 | 283.6 | 292.6 | 0 | 1 | 64.15% | YES |
| SOXX 260918P00665000 | 665.00 | 113.5 | 114.7 | 122.2 | 0 | 1 | 55.04% | YES |
| SOXX 260918P00800000 | 800.00 | 212.25 | 231.5 | 239.4 | 1 | 1 | 50.49% | YES |
| SOXX 260918P00705000 | 705.00 | 162.75 | 146.1 | 154.1 | 0 | 1 | 53.37% | YES |
| SOXX 260918P00215000 | 215.00 | 1.32 | 0 | 8.4 | 0 | 1 | 139.05% | |
| SOXX 260918P00735000 | 735.00 | 150.15 | 171 | 179.8 | 1 | 1 | 51.60% | YES |
| SOXX 260918P00760000 | 760.00 | 170.1 | 193.1 | 202.6 | 1 | 1 | 50.77% | YES |
| SOXX 260918P00950000 | 950.00 | 338.46 | 377 | 387 | 0 | 1 | 74.12% | YES |
| SOXX 260918P00755000 | 755.00 | 162.4 | 189.6 | 197.7 | 0 | 1 | 51.68% | YES |
| SOXX 260918P00900000 | 900.00 | 266.5 | 328.2 | 336.6 | 1 | 1 | 67.04% | YES |
| SOXX 260918P00710000 | 710.00 | 195.6 | 153 | 162.9 | 0 | 1 | 58.53% | YES |
| SOXX 260918P00905000 | 905.00 | 310.3 | 332.9 | 341.8 | 0 | 1 | 68.25% | YES |
| SOXX 260918P00185000 | 185.00 | 2.6 | 0 | 4.8 | 0 | 1 | 142.72% | |
| SOXX 260918P00345000 | 345.00 | 4.3 | 0 | 0 | 3 | 0 | 25.00% | |
| SOXX 260918P00925000 | 925.00 | 323.2 | 352.6 | 361.6 | 0 | 0 | 70.00% | YES |
| SOXX 260918P00365000 | 365.00 | 9.65 | 4.1 | 6.9 | 4 | 0 | 75.21% | |
| SOXX 260918P00195000 | 195.00 | 2.88 | 0 | 0 | 1 | 0 | 50.00% | |
| SOXX 260918P00210000 | 210.00 | 0.87 | 0 | 0 | 40 | 0 | 50.00% | |
| SOXX 260918P00235000 | 235.00 | 1.45 | 0 | 0 | 5 | 0 | 50.00% | |
| SOXX 260918P00205000 | 205.00 | 0.6 | 0 | 4.4 | 2 | 0 | 128.56% | |
| SOXX 260918P00850000 | 850.00 | 253.69 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 260918P00945000 | 945.00 | 372 | 372 | 382 | 0 | 0 | 73.55% | YES |
This page displays the full SOXX options chain for contracts expiring on 2026-09-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SOXX.
The ITM column highlights whether a contract is currently in-the-money for SOXX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SOXX between now and 2026-09-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in SOXX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SOXX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-18 approaches.
