Detailed SOXX options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This SOXX 2027-01-15 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 2027-01-15. 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 270115C00350000 | 350.00 | 182.26 | 164.9 | 173.6 | 2 | 2225 | 56.40% | YES |
| SOXX 270115C00950000 | 950.00 | 0.67 | 0.15 | 0.9 | 2 | 1176 | 45.47% | |
| SOXX 270115C00545000 | 545.00 | 44.29 | 37.1 | 40.6 | 1002 | 1054 | 43.90% | |
| SOXX 270115C00495000 | 495.00 | 73.73 | 60.1 | 66 | 1500 | 833 | 47.71% | YES |
| SOXX 270115C00290000 | 290.00 | 296.75 | 273.4 | 282.2 | 1 | 735 | 153.96% | YES |
| SOXX 270115C00225000 | 225.00 | 385.46 | 281.5 | 289.2 | 2 | 701 | 70.36% | YES |
| SOXX 270115C00565000 | 565.00 | 40.2 | 30.1 | 33.6 | 1 | 543 | 43.47% | |
| SOXX 270115C00575000 | 575.00 | 29 | 27 | 30.4 | 2 | 502 | 43.21% | |
| SOXX 270115C00355000 | 355.00 | 195.6 | 160.4 | 168.9 | 5 | 498 | 55.48% | YES |
| SOXX 270115C00660000 | 660.00 | 11.9 | 10.7 | 12.2 | 1 | 465 | 41.70% | |
| SOXX 270115C00440000 | 440.00 | 139.51 | 91.5 | 101 | 1 | 412 | 52.03% | YES |
| SOXX 270115C00700000 | 700.00 | 7.5 | 6.7 | 8 | 28 | 342 | 41.74% | |
| SOXX 270115C00775000 | 775.00 | 3.6 | 2.85 | 4.1 | 1 | 307 | 43.15% | |
| SOXX 270115C00600000 | 600.00 | 22.38 | 20.9 | 23.7 | 6 | 302 | 42.83% | |
| SOXX 270115C00770000 | 770.00 | 3.45 | 3 | 4.7 | 2 | 284 | 43.95% | |
| SOXX 270115C00650000 | 650.00 | 13 | 12 | 13.5 | 6 | 282 | 41.66% | |
| SOXX 270115C00540000 | 540.00 | 45.35 | 38.7 | 42.9 | 1 | 279 | 44.32% | |
| SOXX 270115C00755000 | 755.00 | 3.9 | 3.6 | 4.3 | 1 | 273 | 41.58% | |
| SOXX 270115C00300000 | 300.00 | 216.22 | 211.5 | 218.9 | 2 | 266 | 64.19% | YES |
| SOXX 270115C00500000 | 500.00 | 59.66 | 57 | 62.7 | 1 | 255 | 46.94% | YES |
| SOXX 270115C00570000 | 570.00 | 34.2 | 29.2 | 31.4 | 7 | 237 | 42.87% | |
| SOXX 270115C00625000 | 625.00 | 17.2 | 15.4 | 17.8 | 5 | 232 | 42.01% | |
| SOXX 270115C00400000 | 400.00 | 138 | 123.8 | 129.7 | 2 | 217 | 50.88% | YES |
| SOXX 270115C00370000 | 370.00 | 158.71 | 149 | 154.7 | 2 | 210 | 54.13% | YES |
| SOXX 270115C00750000 | 750.00 | 4.1 | 3.7 | 4.5 | 6 | 200 | 41.48% | |
| SOXX 270115C00655000 | 655.00 | 15.01 | 11.3 | 12.8 | 2 | 188 | 41.64% | |
| SOXX 270115C00800000 | 800.00 | 3.08 | 1.35 | 3.8 | 1 | 186 | 44.84% | |
| SOXX 270115C00550000 | 550.00 | 37.46 | 35.3 | 38.5 | 3 | 171 | 43.59% | |
| SOXX 270115C00670000 | 670.00 | 13.1 | 8.9 | 11.1 | 1 | 168 | 41.85% | |
| SOXX 270115C00360000 | 360.00 | 202.48 | 214.2 | 223 | 1 | 160 | 126.55% | YES |
| SOXX 270115C00515000 | 515.00 | 52.36 | 49.1 | 53.9 | 2 | 156 | 45.24% | |
| SOXX 270115C00250000 | 250.00 | 287.9 | 258.8 | 265.8 | 1 | 154 | 71.92% | YES |
| SOXX 270115C00710000 | 710.00 | 6.4 | 5.8 | 7.4 | 1 | 150 | 42.08% | |
| SOXX 270115C00425000 | 425.00 | 53.54 | 180.2 | 189.5 | 1 | 150 | 123.85% | YES |
| SOXX 270115C00580000 | 580.00 | 28.1 | 25.6 | 28.4 | 3 | 148 | 42.67% | |
| SOXX 270115C00605000 | 605.00 | 27.1 | 19.6 | 22.1 | 1 | 146 | 42.37% | |
| SOXX 270115C00450000 | 450.00 | 91.3 | 85.7 | 93.6 | 4 | 145 | 50.73% | YES |
| SOXX 270115C00665000 | 665.00 | 14.6 | 9.2 | 12 | 1 | 143 | 42.21% | |
| SOXX 270115C00480000 | 480.00 | 70.9 | 67.8 | 74.2 | 2 | 135 | 48.32% | YES |
| SOXX 270115C00555000 | 555.00 | 35.6 | 33.1 | 36.5 | 46 | 135 | 43.30% | |
| SOXX 270115C00240000 | 240.00 | 261.56 | 335 | 344.9 | 1 | 130 | 210.32% | YES |
| SOXX 270115C00475000 | 475.00 | 85.8 | 70.8 | 76.1 | 1 | 124 | 47.70% | YES |
| SOXX 270115C00345000 | 345.00 | 287 | 230 | 239 | 1 | 118 | 135.90% | YES |
| SOXX 270115C00245000 | 245.00 | 288.5 | 263.3 | 272 | 8 | 117 | 75.15% | YES |
| SOXX 270115C00640000 | 640.00 | 13.9 | 13.3 | 14.8 | 1 | 110 | 41.48% | |
| SOXX 270115C00420000 | 420.00 | 117 | 108.2 | 115.1 | 5 | 110 | 53.38% | YES |
| SOXX 270115C00320000 | 320.00 | 295.9 | 248.6 | 256 | 117 | 104 | 141.57% | YES |
| SOXX 270115C00270000 | 270.00 | 257.82 | 239.5 | 247.7 | 20 | 104 | 69.71% | YES |
| SOXX 270115C00620000 | 620.00 | 19.58 | 16.3 | 19.5 | 1 | 99 | 42.77% | |
| SOXX 270115C00590000 | 590.00 | 28.63 | 23 | 25.9 | 1 | 92 | 42.70% | |
| SOXX 270115C00200000 | 200.00 | 337.37 | 411.9 | 419 | 1 | 91 | 328.66% | YES |
| SOXX 270115C00645000 | 645.00 | 13.8 | 12.4 | 14.2 | 1 | 91 | 41.64% | |
| SOXX 270115C00490000 | 490.00 | 65.92 | 60 | 67.3 | 4 | 84 | 46.78% | YES |
| SOXX 270115C00230000 | 230.00 | 357.19 | 276.9 | 284.4 | 6 | 83 | 70.62% | YES |
| SOXX 270115C00140000 | 140.00 | 460.5 | 363.5 | 371.6 | 72 | 82 | 118.68% | YES |
| SOXX 270115C00900000 | 900.00 | 1.55 | 0.65 | 1.9 | 3 | 80 | 47.24% | |
| SOXX 270115C00615000 | 615.00 | 21.5 | 17.5 | 20.7 | 35 | 79 | 42.99% | |
| SOXX 270115C00150000 | 150.00 | 451.87 | 404.3 | 412.8 | 45 | 73 | 265.74% | YES |
| SOXX 270115C00585000 | 585.00 | 29.6 | 24.4 | 27.2 | 2 | 71 | 42.75% | |
| SOXX 270115C00465000 | 465.00 | 81.55 | 76.9 | 82.4 | 2 | 70 | 48.43% | YES |
| SOXX 270115C00560000 | 560.00 | 34.64 | 31.6 | 35.4 | 1 | 67 | 43.70% | |
| SOXX 270115C00505000 | 505.00 | 68 | 55.2 | 58.7 | 10 | 67 | 45.56% | YES |
| SOXX 270115C00825000 | 825.00 | 2.83 | 1.5 | 3.4 | 4 | 65 | 46.08% | |
| SOXX 270115C00180000 | 180.00 | 431 | 324.5 | 332.6 | 2 | 64 | 102.65% | YES |
| SOXX 270115C00595000 | 595.00 | 26.18 | 21.7 | 24.8 | 2 | 59 | 42.79% | |
| SOXX 270115C00610000 | 610.00 | 22.38 | 18.2 | 21.8 | 2 | 56 | 43.07% | |
| SOXX 270115C00405000 | 405.00 | 203.9 | 119.1 | 125.7 | 13 | 53 | 50.00% | YES |
| SOXX 270115C00850000 | 850.00 | 6.3 | 0 | 3.5 | 1 | 53 | 48.51% | |
| SOXX 270115C00160000 | 160.00 | 95 | 114 | 124 | 1 | 53 | 0.00% | YES |
| SOXX 270115C00760000 | 760.00 | 4 | 3.4 | 4.2 | 1 | 52 | 41.87% | |
| SOXX 270115C00695000 | 695.00 | 25.84 | 7.1 | 9.1 | 2 | 52 | 42.66% | |
| SOXX 270115C00815000 | 815.00 | 2.9 | 1.05 | 3.5 | 1 | 51 | 45.46% | |
| SOXX 270115C00510000 | 510.00 | 55 | 51.2 | 58.4 | 1 | 50 | 47.12% | |
| SOXX 270115C00520000 | 520.00 | 50.01 | 48.3 | 51.2 | 2 | 48 | 44.77% | |
| SOXX 270115C00535000 | 535.00 | 52.6 | 41.1 | 44.9 | 2 | 46 | 44.45% | |
| SOXX 270115C00805000 | 805.00 | 3.27 | 1.25 | 3.3 | 2 | 45 | 44.04% | |
| SOXX 270115C00340000 | 340.00 | 193 | 174.2 | 182.4 | 4 | 45 | 57.90% | YES |
| SOXX 270115C00705000 | 705.00 | 9.31 | 5.4 | 7.6 | 2 | 43 | 41.77% | |
| SOXX 270115C00485000 | 485.00 | 69.34 | 64.6 | 70.3 | 3 | 43 | 47.19% | YES |
| SOXX 270115C00435000 | 435.00 | 201.49 | 97.2 | 104.6 | 5 | 40 | 52.51% | YES |
| SOXX 270115C00630000 | 630.00 | 25 | 15.1 | 17 | 3 | 40 | 42.08% | |
| SOXX 270115C00305000 | 305.00 | 161 | 277 | 286.9 | 1 | 39 | 170.11% | YES |
| SOXX 270115C00380000 | 380.00 | 143 | 141.6 | 146.1 | 2 | 39 | 53.73% | YES |
| SOXX 270115C00795000 | 795.00 | 6.5 | 1.25 | 4.1 | 1 | 38 | 45.08% | |
| SOXX 270115C00205000 | 205.00 | 258.57 | 368.4 | 377 | 30 | 38 | 240.94% | YES |
| SOXX 270115C00675000 | 675.00 | 11.87 | 8.9 | 11.1 | 2 | 37 | 42.56% | |
| SOXX 270115C00390000 | 390.00 | 141.4 | 131.2 | 137.8 | 4 | 37 | 51.34% | YES |
| SOXX 270115C00430000 | 430.00 | 189 | 161 | 170.6 | 4 | 35 | 107.85% | YES |
| SOXX 270115C00525000 | 525.00 | 56.8 | 45.4 | 49.2 | 3 | 34 | 44.79% | |
| SOXX 270115C00765000 | 765.00 | 5.15 | 2.25 | 4.1 | 2 | 34 | 42.16% | |
| SOXX 270115C00845000 | 845.00 | 9 | 0.45 | 2.65 | 0 | 33 | 45.63% | |
| SOXX 270115C00197000 | 197.00 | 231.3 | 375.1 | 385 | 1 | 32 | 248.71% | YES |
| SOXX 270115C00175000 | 175.00 | 388.5 | 329.3 | 337.5 | 6 | 30 | 104.65% | YES |
| SOXX 270115C00690000 | 690.00 | 10.05 | 6.8 | 9 | 2 | 29 | 41.87% | |
| SOXX 270115C00365000 | 365.00 | 161.3 | 152.2 | 159.9 | 11 | 28 | 54.53% | YES |
| SOXX 270115C00685000 | 685.00 | 11.55 | 7 | 10 | 2 | 28 | 42.54% | |
| SOXX 270115C00530000 | 530.00 | 45.6 | 42.7 | 46.6 | 5 | 28 | 44.29% | |
| SOXX 270115C00375000 | 375.00 | 270.47 | 203.4 | 211 | 2 | 27 | 122.49% | YES |
| SOXX 270115C00445000 | 445.00 | 127.84 | 91.3 | 95.7 | 2 | 25 | 49.89% | YES |
| SOXX 270115C00460000 | 460.00 | 120.5 | 79.3 | 85.5 | 14 | 25 | 48.67% | YES |
| SOXX 270115C00325000 | 325.00 | 245.15 | 187.4 | 195.9 | 3 | 25 | 59.44% | YES |
| SOXX 270115C00415000 | 415.00 | 150.88 | 111.1 | 120.2 | 1 | 21 | 50.35% | YES |
| SOXX 270115C00315000 | 315.00 | 198 | 197.3 | 205.5 | 1 | 21 | 62.13% | YES |
| SOXX 270115C00410000 | 410.00 | 130.41 | 115.1 | 122.4 | 2 | 20 | 54.01% | YES |
| SOXX 270115C00725000 | 725.00 | 6.9 | 4.1 | 6.9 | 6 | 19 | 43.08% | |
| SOXX 270115C00470000 | 470.00 | 74.2 | 73.1 | 79.2 | 3 | 18 | 48.04% | YES |
| SOXX 270115C00930000 | 930.00 | 2 | 0 | 2.1 | 2 | 18 | 50.18% | |
| SOXX 270115C00810000 | 810.00 | 16.39 | 0.15 | 6.5 | 11 | 17 | 51.45% | |
| SOXX 270115C00680000 | 680.00 | 8.9 | 8.4 | 10 | 1 | 17 | 41.86% | |
| SOXX 270115C00190000 | 190.00 | 371.23 | 365.7 | 374.3 | 1 | 16 | 220.62% | YES |
| SOXX 270115C00635000 | 635.00 | 17.05 | 14.3 | 16.6 | 1 | 15 | 42.53% | |
| SOXX 270115C00730000 | 730.00 | 19.3 | 4 | 6.5 | 8 | 14 | 43.00% | |
| SOXX 270115C00840000 | 840.00 | 2.2 | 0 | 3.4 | 2 | 14 | 47.38% | |
| SOXX 270115C00780000 | 780.00 | 6.2 | 2.7 | 4.2 | 4 | 13 | 43.86% | |
| SOXX 270115C00745000 | 745.00 | 9.6 | 3.8 | 5.3 | 3 | 12 | 42.53% | |
| SOXX 270115C00945000 | 945.00 | 7.19 | 0.4 | 1.25 | 3 | 12 | 47.29% | |
| SOXX 270115C00785000 | 785.00 | 11.26 | 2.25 | 4.3 | 4 | 12 | 44.57% | |
| SOXX 270115C00790000 | 790.00 | 9.85 | 1.55 | 4 | 2 | 12 | 44.37% | |
| SOXX 270115C00455000 | 455.00 | 123 | 84.4 | 88.9 | 1 | 11 | 49.12% | YES |
| SOXX 270115C00170000 | 170.00 | 420.1 | 334.3 | 342 | 3 | 10 | 104.33% | YES |
| SOXX 270115C00720000 | 720.00 | 7.1 | 5 | 7.2 | 2 | 10 | 42.98% | |
| SOXX 270115C00196000 | 196.00 | 231.9 | 376.1 | 386 | 3 | 10 | 249.88% | YES |
| SOXX 270115C00155000 | 155.00 | 381.95 | 350.8 | 359.3 | 2 | 10 | 96.56% | YES |
| SOXX 270115C00940000 | 940.00 | 1.71 | 0 | 1.8 | 1 | 8 | 49.64% | |
| SOXX 270115C00335000 | 335.00 | 180 | 179 | 186.7 | 4 | 8 | 58.65% | YES |
| SOXX 270115C00740000 | 740.00 | 8.75 | 3.3 | 6.1 | 2 | 8 | 43.44% | |
| SOXX 270115C00130000 | 130.00 | 408 | 375.4 | 383.7 | 9 | 8 | 103.17% | YES |
| SOXX 270115C00260000 | 260.00 | 270.43 | 247.4 | 255.5 | 1 | 8 | 64.83% | YES |
| SOXX 270115C00820000 | 820.00 | 2.7 | 0.9 | 4.1 | 2 | 8 | 47.39% | |
| SOXX 270115C00100000 | 100.00 | 433.25 | 507.8 | 514.2 | 2 | 7 | 0.00% | YES |
| SOXX 270115C00715000 | 715.00 | 6 | 5.6 | 6.8 | 1 | 6 | 41.74% | |
| SOXX 270115C00135000 | 135.00 | 236.59 | 371 | 380.9 | 8 | 6 | 116.46% | YES |
| SOXX 270115C00185000 | 185.00 | 146.5 | 180 | 190 | 6 | 6 | 0.00% | YES |
| SOXX 270115C00199000 | 199.00 | 97.39 | 136 | 147 | 1 | 6 | 0.00% | YES |
| SOXX 270115C00735000 | 735.00 | 6.13 | 3.5 | 6.4 | 2 | 5 | 43.40% | |
| SOXX 270115C00265000 | 265.00 | 240 | 244.1 | 252.5 | 1 | 5 | 70.43% | YES |
| SOXX 270115C00120000 | 120.00 | 216.9 | 235 | 245 | 1 | 4 | 0.00% | YES |
| SOXX 270115C00195000 | 195.00 | 233.14 | 377.1 | 387 | 1 | 4 | 251.06% | YES |
| SOXX 270115C00830000 | 830.00 | 2.42 | 1 | 3.1 | 6 | 4 | 45.70% | |
| SOXX 270115C00920000 | 920.00 | 1.3 | 0 | 10 | 1 | 3 | 57.97% | |
| SOXX 270115C00198000 | 198.00 | 66.07 | 83 | 93 | 1 | 3 | 0.00% | YES |
| SOXX 270115C00860000 | 860.00 | 6.7 | 0.2 | 2.95 | 1 | 3 | 47.78% | |
| SOXX 270115C00935000 | 935.00 | 4.06 | 0 | 1.95 | 2 | 3 | 49.93% | |
| SOXX 270115C00880000 | 880.00 | 2 | 0.3 | 2.1 | 3 | 2 | 46.52% | |
| SOXX 270115C00865000 | 865.00 | 1.89 | 0 | 3.2 | 4 | 2 | 48.91% | |
| SOXX 270115C00915000 | 915.00 | 4.76 | 0 | 2.2 | 0 | 2 | 49.49% | |
| SOXX 270115C00890000 | 890.00 | 5.2 | 0 | 10 | 2 | 2 | 55.55% | |
| SOXX 270115C00875000 | 875.00 | 2.88 | 0 | 2.95 | 1 | 2 | 48.98% | |
| SOXX 270115C00870000 | 870.00 | 3.3 | 0.05 | 2.85 | 1 | 2 | 48.28% | |
| SOXX 270115C00194000 | 194.00 | 450 | 310.8 | 319 | 1 | 2 | 63.18% | YES |
| SOXX 270115C00075000 | 75.00 | 453.1 | 429.6 | 437.8 | 2 | 2 | 108.01% | YES |
| SOXX 270115C00080000 | 80.00 | 172 | 187 | 197 | 2 | 2 | 0.00% | YES |
| SOXX 270115C00193000 | 193.00 | 92.6 | 139 | 155 | 2 | 2 | 0.00% | YES |
| SOXX 270115C00395000 | 395.00 | 117.05 | 126.4 | 133.7 | 1 | 2 | 50.42% | YES |
| SOXX 270115C00895000 | 895.00 | 1.43 | 0.4 | 1.95 | 2 | 1 | 47.07% | |
| SOXX 270115C00110000 | 110.00 | 139.16 | 159 | 169 | 1 | 1 | 0.00% | YES |
| SOXX 270115C00905000 | 905.00 | 4.17 | 0.3 | 2.2 | 0 | 1 | 48.77% | |
| SOXX 270115C00105000 | 105.00 | 371 | 399.8 | 408.3 | 0 | 1 | 107.13% | YES |
| SOXX 270115C00145000 | 145.00 | 41.05 | 60 | 70 | 2 | 1 | 0.00% | YES |
| SOXX 270115C00835000 | 835.00 | 7.45 | 0.8 | 3.5 | 2 | 1 | 47.22% | |
| SOXX 270115C00310000 | 310.00 | 255.33 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00090000 | 90.00 | 230.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270115C00285000 | 285.00 | 76 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270115C00385000 | 385.00 | 182 | 0 | 0 | 7 | 0 | 0.00% | YES |
| SOXX 270115C00275000 | 275.00 | 232.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270115C00925000 | 925.00 | 12.3 | 0 | 2.05 | 1 | 0 | 49.63% | |
| SOXX 270115C00330000 | 330.00 | 174.15 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SOXX 270115C00165000 | 165.00 | 74.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270115C00210000 | 210.00 | 363.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00125000 | 125.00 | 100.9 | 121 | 131 | 4 | 0 | 0.00% | YES |
| SOXX 270115C00255000 | 255.00 | 101.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270115C00295000 | 295.00 | 237.49 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00215000 | 215.00 | 289 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00280000 | 280.00 | 251.6 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SOXX 270115C00220000 | 220.00 | 353.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00235000 | 235.00 | 135.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270115C00115000 | 115.00 | 134.83 | 154 | 164 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SOXX expiring on 2027-01-15. 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 270115P00330000 | 330.00 | 4.58 | 4 | 4.7 | 1 | 12358 | 50.15% | |
| SOXX 270115P00400000 | 400.00 | 12.7 | 12.1 | 13.3 | 33 | 3245 | 44.81% | |
| SOXX 270115P00500000 | 500.00 | 41.5 | 42.9 | 45.2 | 1 | 2811 | 39.75% | |
| SOXX 270115P00200000 | 200.00 | 0.55 | 0.35 | 0.7 | 1 | 2656 | 66.55% | |
| SOXX 270115P00310000 | 310.00 | 3.1 | 2.05 | 4 | 4 | 2232 | 50.68% | |
| SOXX 270115P00480000 | 480.00 | 32.13 | 33.8 | 36.2 | 1 | 1885 | 40.40% | |
| SOXX 270115P00350000 | 350.00 | 6 | 5.5 | 7 | 2 | 1789 | 49.66% | |
| SOXX 270115P00520000 | 520.00 | 50.82 | 51.4 | 54.5 | 1 | 1313 | 38.34% | YES |
| SOXX 270115P00390000 | 390.00 | 12 | 10.3 | 11.7 | 5 | 1187 | 45.67% | |
| SOXX 270115P00455000 | 455.00 | 26.3 | 25 | 27.4 | 29 | 1168 | 41.90% | |
| SOXX 270115P00450000 | 450.00 | 23.8 | 23.1 | 25.7 | 3 | 1147 | 42.06% | |
| SOXX 270115P00320000 | 320.00 | 3.8 | 3.6 | 4 | 31 | 1128 | 50.43% | |
| SOXX 270115P00300000 | 300.00 | 2.8 | 1.6 | 4 | 8 | 1053 | 52.64% | |
| SOXX 270115P00545000 | 545.00 | 62.54 | 67 | 70.5 | 1 | 1028 | 38.71% | YES |
| SOXX 270115P00315000 | 315.00 | 3.5 | 3.1 | 3.7 | 2 | 966 | 50.57% | |
| SOXX 270115P00495000 | 495.00 | 38.98 | 40.2 | 43.3 | 222 | 926 | 40.29% | |
| SOXX 270115P00420000 | 420.00 | 16.32 | 14.7 | 17 | 5 | 904 | 43.07% | |
| SOXX 270115P00575000 | 575.00 | 95 | 86.1 | 90.9 | 7 | 858 | 38.24% | YES |
| SOXX 270115P00185000 | 185.00 | 1.25 | 0 | 0.9 | 1 | 621 | 70.34% | |
| SOXX 270115P00340000 | 340.00 | 6.25 | 3.7 | 6.5 | 5 | 607 | 51.56% | |
| SOXX 270115P00510000 | 510.00 | 49 | 47.7 | 49.6 | 3 | 604 | 38.97% | YES |
| SOXX 270115P00470000 | 470.00 | 30.85 | 29.7 | 32 | 5 | 551 | 40.58% | |
| SOXX 270115P00565000 | 565.00 | 78 | 79.6 | 83.5 | 3 | 543 | 38.11% | YES |
| SOXX 270115P00535000 | 535.00 | 69.5 | 58.7 | 65.1 | 1 | 522 | 39.54% | YES |
| SOXX 270115P00460000 | 460.00 | 26.8 | 26.9 | 28.5 | 3 | 484 | 41.12% | |
| SOXX 270115P00490000 | 490.00 | 36.95 | 38.1 | 40.7 | 1 | 468 | 40.20% | |
| SOXX 270115P00360000 | 360.00 | 6.67 | 6.1 | 7.4 | 2 | 371 | 47.54% | |
| SOXX 270115P00585000 | 585.00 | 86.9 | 93.4 | 97 | 1 | 355 | 36.99% | YES |
| SOXX 270115P00380000 | 380.00 | 8.8 | 8.9 | 10 | 3 | 350 | 46.14% | |
| SOXX 270115P00170000 | 170.00 | 1.14 | 0 | 1.15 | 99 | 348 | 78.34% | |
| SOXX 270115P00140000 | 140.00 | 0.51 | 0 | 0.85 | 1 | 324 | 88.04% | |
| SOXX 270115P00430000 | 430.00 | 19.1 | 18.2 | 19.9 | 5 | 318 | 43.02% | |
| SOXX 270115P00295000 | 295.00 | 2.5 | 1.45 | 3.6 | 5 | 308 | 52.94% | |
| SOXX 270115P00505000 | 505.00 | 48 | 45.1 | 47.9 | 86 | 298 | 39.79% | |
| SOXX 270115P00325000 | 325.00 | 3.94 | 3.1 | 4.8 | 11 | 278 | 51.86% | |
| SOXX 270115P00385000 | 385.00 | 10 | 9.4 | 13.1 | 1 | 274 | 49.19% | |
| SOXX 270115P00525000 | 525.00 | 56.4 | 55.6 | 59.1 | 23 | 268 | 39.65% | YES |
| SOXX 270115P00550000 | 550.00 | 51.9 | 69.5 | 72.7 | 6 | 252 | 37.79% | YES |
| SOXX 270115P00150000 | 150.00 | 0.35 | 0 | 1 | 1 | 252 | 85.25% | |
| SOXX 270115P00475000 | 475.00 | 34.4 | 31.6 | 34 | 1 | 242 | 40.44% | |
| SOXX 270115P00285000 | 285.00 | 2.45 | 0.95 | 3.5 | 418 | 242 | 54.46% | |
| SOXX 270115P00240000 | 240.00 | 1.5 | 0.5 | 1.65 | 3 | 237 | 60.43% | |
| SOXX 270115P00425000 | 425.00 | 18 | 16 | 19.5 | 17 | 230 | 44.24% | |
| SOXX 270115P00110000 | 110.00 | 0.04 | 0 | 1 | 500 | 211 | 106.15% | |
| SOXX 270115P00255000 | 255.00 | 1.5 | 1.05 | 2.2 | 1 | 210 | 59.99% | |
| SOXX 270115P00485000 | 485.00 | 35.4 | 36 | 38.1 | 1 | 200 | 40.04% | |
| SOXX 270115P00275000 | 275.00 | 2.85 | 1.25 | 2.7 | 1 | 199 | 56.09% | |
| SOXX 270115P00250000 | 250.00 | 1.45 | 0.85 | 1.5 | 10 | 193 | 58.28% | |
| SOXX 270115P00570000 | 570.00 | 79.7 | 82.8 | 86.6 | 1 | 191 | 37.69% | YES |
| SOXX 270115P00245000 | 245.00 | 2.4 | 0.15 | 3 | 1 | 188 | 62.74% | |
| SOXX 270115P00375000 | 375.00 | 8.26 | 8.2 | 9.3 | 26 | 185 | 46.50% | |
| SOXX 270115P00270000 | 270.00 | 5.45 | 0.8 | 2.5 | 6 | 185 | 55.71% | |
| SOXX 270115P00515000 | 515.00 | 51.8 | 49.7 | 53.3 | 108 | 185 | 39.68% | YES |
| SOXX 270115P00197000 | 197.00 | 2.6 | 0 | 2.8 | 130 | 183 | 78.02% | |
| SOXX 270115P00180000 | 180.00 | 0.94 | 0.1 | 2.2 | 2 | 175 | 82.28% | |
| SOXX 270115P00155000 | 155.00 | 0.2 | 0 | 1.2 | 1 | 172 | 85.08% | |
| SOXX 270115P00355000 | 355.00 | 7 | 6 | 6.8 | 56 | 165 | 47.81% | |
| SOXX 270115P00370000 | 370.00 | 7.82 | 7.1 | 8.6 | 7 | 165 | 46.79% | |
| SOXX 270115P00235000 | 235.00 | 1.12 | 0.6 | 1.5 | 2 | 162 | 61.74% | |
| SOXX 270115P00335000 | 335.00 | 5.2 | 4.1 | 5.1 | 30 | 162 | 49.75% | |
| SOXX 270115P00230000 | 230.00 | 1.3 | 0 | 1.45 | 1 | 155 | 59.89% | |
| SOXX 270115P00560000 | 560.00 | 73.7 | 75.9 | 79.9 | 1 | 150 | 38.06% | YES |
| SOXX 270115P00440000 | 440.00 | 21.5 | 20.7 | 22.6 | 82 | 149 | 42.47% | |
| SOXX 270115P00130000 | 130.00 | 0.45 | 0 | 1 | 2 | 144 | 94.87% | |
| SOXX 270115P00635000 | 635.00 | 127.8 | 132 | 138.4 | 1 | 144 | 37.65% | YES |
| SOXX 270115P00075000 | 75.00 | 0.05 | 0 | 0.2 | 10 | 140 | 110.74% | |
| SOXX 270115P00160000 | 160.00 | 4.09 | 0.05 | 5.8 | 2 | 140 | 106.70% | |
| SOXX 270115P00410000 | 410.00 | 17.4 | 13.8 | 15.2 | 15 | 128 | 44.11% | |
| SOXX 270115P00435000 | 435.00 | 20.4 | 19.2 | 21.3 | 7 | 124 | 42.83% | |
| SOXX 270115P00580000 | 580.00 | 91.8 | 88.9 | 93.9 | 3 | 123 | 37.61% | YES |
| SOXX 270115P00590000 | 590.00 | 96.4 | 96.4 | 100.6 | 1 | 116 | 36.75% | YES |
| SOXX 270115P00175000 | 175.00 | 0.05 | 0 | 1 | 9 | 113 | 75.00% | |
| SOXX 270115P00215000 | 215.00 | 1.01 | 0.25 | 1.35 | 5 | 109 | 65.48% | |
| SOXX 270115P00405000 | 405.00 | 17.32 | 12.5 | 14.2 | 100 | 108 | 44.42% | |
| SOXX 270115P00280000 | 280.00 | 7.41 | 1.05 | 2.6 | 1 | 105 | 53.86% | |
| SOXX 270115P00610000 | 610.00 | 111.9 | 110.2 | 118 | 1 | 104 | 38.16% | YES |
| SOXX 270115P00540000 | 540.00 | 65 | 62.5 | 67.6 | 1 | 103 | 38.99% | YES |
| SOXX 270115P00305000 | 305.00 | 7.9 | 2.3 | 3.5 | 72 | 98 | 51.62% | |
| SOXX 270115P00650000 | 650.00 | 140.8 | 145.2 | 150.3 | 1 | 95 | 36.24% | YES |
| SOXX 270115P00165000 | 165.00 | 1.31 | 0 | 4.8 | 1 | 86 | 100.29% | |
| SOXX 270115P00135000 | 135.00 | 0.4 | 0 | 0.7 | 2 | 82 | 88.28% | |
| SOXX 270115P00210000 | 210.00 | 1.03 | 0.15 | 1.15 | 5 | 79 | 65.19% | |
| SOXX 270115P00365000 | 365.00 | 8.85 | 7 | 8 | 1 | 78 | 47.20% | |
| SOXX 270115P00615000 | 615.00 | 140.7 | 115.5 | 120.7 | 1 | 77 | 36.75% | YES |
| SOXX 270115P00630000 | 630.00 | 129.7 | 126.5 | 132.7 | 1 | 70 | 36.05% | YES |
| SOXX 270115P00145000 | 145.00 | 1.25 | 0 | 1.35 | 3 | 65 | 91.06% | |
| SOXX 270115P00415000 | 415.00 | 15.4 | 14.8 | 16.3 | 51 | 62 | 43.85% | |
| SOXX 270115P00190000 | 190.00 | 0.69 | 0 | 1.5 | 10 | 61 | 73.49% | |
| SOXX 270115P00080000 | 80.00 | 1.2 | 0 | 1.4 | 2 | 60 | 133.94% | |
| SOXX 270115P00530000 | 530.00 | 59.1 | 57.7 | 62.3 | 1 | 58 | 39.78% | YES |
| SOXX 270115P00755000 | 755.00 | 202.1 | 242.5 | 251 | 0 | 58 | 42.31% | YES |
| SOXX 270115P00345000 | 345.00 | 5.48 | 4.9 | 5.9 | 1 | 54 | 48.78% | |
| SOXX 270115P00290000 | 290.00 | 3.5 | 1.7 | 2.7 | 1 | 52 | 52.92% | |
| SOXX 270115P00600000 | 600.00 | 116 | 104.4 | 108.6 | 2 | 50 | 36.86% | YES |
| SOXX 270115P00225000 | 225.00 | 3.1 | 0.25 | 1.85 | 2 | 50 | 64.89% | |
| SOXX 270115P00595000 | 595.00 | 101.4 | 100.7 | 104.7 | 15 | 48 | 36.92% | YES |
| SOXX 270115P00445000 | 445.00 | 21.7 | 21.7 | 24 | 25 | 46 | 42.15% | |
| SOXX 270115P00645000 | 645.00 | 158.7 | 140.6 | 145 | 1 | 44 | 35.11% | YES |
| SOXX 270115P00605000 | 605.00 | 98 | 111 | 118.3 | 1 | 43 | 42.23% | YES |
| SOXX 270115P00465000 | 465.00 | 27.6 | 28 | 30.5 | 2 | 42 | 41.11% | |
| SOXX 270115P00665000 | 665.00 | 174.3 | 158.1 | 163.6 | 1 | 41 | 36.05% | YES |
| SOXX 270115P00620000 | 620.00 | 141.2 | 120.4 | 125.9 | 1 | 39 | 37.84% | YES |
| SOXX 270115P00199000 | 199.00 | 0.6 | 0.2 | 1.15 | 5 | 39 | 69.21% | |
| SOXX 270115P00640000 | 640.00 | 135.1 | 136.2 | 141.3 | 1 | 36 | 35.98% | YES |
| SOXX 270115P00395000 | 395.00 | 11.72 | 11.2 | 12.5 | 3 | 35 | 45.27% | |
| SOXX 270115P00260000 | 260.00 | 1.82 | 1.15 | 1.9 | 2 | 33 | 57.85% | |
| SOXX 270115P00100000 | 100.00 | 0.11 | 0 | 1 | 15 | 23 | 112.65% | |
| SOXX 270115P00220000 | 220.00 | 1.01 | 0.25 | 1.6 | 2 | 22 | 65.26% | |
| SOXX 270115P00120000 | 120.00 | 0.8 | 0 | 1 | 1 | 21 | 100.24% | |
| SOXX 270115P00555000 | 555.00 | 78.64 | 72.6 | 76.7 | 5 | 19 | 38.28% | YES |
| SOXX 270115P00700000 | 700.00 | 188.53 | 189.2 | 197.6 | 3 | 19 | 39.03% | YES |
| SOXX 270115P00198000 | 198.00 | 3 | 0 | 2.5 | 10 | 17 | 76.23% | |
| SOXX 270115P00205000 | 205.00 | 3.51 | 0.25 | 1.35 | 1 | 16 | 68.82% | |
| SOXX 270115P00655000 | 655.00 | 125.3 | 137 | 146.3 | 14 | 15 | 0.00% | YES |
| SOXX 270115P00695000 | 695.00 | 150.8 | 166 | 175.5 | 0 | 14 | 0.00% | YES |
| SOXX 270115P00625000 | 625.00 | 121.65 | 124.5 | 131 | 2 | 13 | 38.80% | YES |
| SOXX 270115P00670000 | 670.00 | 134.6 | 147.3 | 157 | 7 | 12 | 0.00% | YES |
| SOXX 270115P00125000 | 125.00 | 0.19 | 0 | 1 | 2 | 11 | 97.51% | |
| SOXX 270115P00265000 | 265.00 | 5.35 | 3.1 | 8.7 | 1 | 8 | 74.43% | |
| SOXX 270115P00675000 | 675.00 | 137.8 | 151 | 160.7 | 7 | 8 | 0.00% | YES |
| SOXX 270115P00660000 | 660.00 | 128.3 | 140.3 | 150 | 8 | 8 | 0.00% | YES |
| SOXX 270115P00705000 | 705.00 | 157.6 | 173.2 | 182.8 | 7 | 7 | 0.00% | YES |
| SOXX 270115P00690000 | 690.00 | 147.5 | 162 | 171.4 | 0 | 7 | 0.00% | YES |
| SOXX 270115P00685000 | 685.00 | 144.2 | 158.2 | 167.9 | 0 | 7 | 0.00% | YES |
| SOXX 270115P00680000 | 680.00 | 141 | 155 | 164.4 | 7 | 7 | 0.00% | YES |
| SOXX 270115P00195000 | 195.00 | 2.15 | 0.1 | 10 | 1 | 4 | 100.48% | |
| SOXX 270115P00192000 | 192.00 | 10.5 | 8.1 | 9.4 | 2 | 3 | 116.31% | |
| SOXX 270115P00095000 | 95.00 | 0.9 | 0.05 | 1.2 | 1 | 3 | 119.63% | |
| SOXX 270115P00193000 | 193.00 | 2.36 | 0.05 | 9.5 | 1 | 2 | 100.21% | |
| SOXX 270115P00085000 | 85.00 | 0.68 | 0 | 1.6 | 3 | 2 | 131.93% | |
| SOXX 270115P00790000 | 790.00 | 204.05 | 245.1 | 254.9 | 4 | 2 | 0.00% | YES |
| SOXX 270115P00194000 | 194.00 | 2.2 | 0.05 | 9.5 | 2 | 2 | 99.73% | |
| SOXX 270115P00105000 | 105.00 | 2.23 | 0.3 | 10 | 1 | 2 | 161.38% | |
| SOXX 270115P00196000 | 196.00 | 8.4 | 8.1 | 13.1 | 1 | 1 | 120.13% | |
| SOXX 270115P00090000 | 90.00 | 0.91 | 0 | 0 | 0 | 1 | 50.00% | |
| SOXX 270115P00775000 | 775.00 | 226 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270115P00115000 | 115.00 | 1.39 | 0 | 0 | 1 | 0 | 50.00% | |
| SOXX 270115P00750000 | 750.00 | 222.54 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SOXX 270115P00191000 | 191.00 | 1.9 | 0 | 0 | 1 | 0 | 25.00% | |
| SOXX 270115P00900000 | 900.00 | 345.6 | 389.6 | 397.7 | 4 | 0 | 59.30% | YES |
This page displays the full SOXX options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
