Detailed SOXX options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This SOXX 2027-02-19 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 2027-02-19. 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 270219C00380000 | 380.00 | 203.86 | 143.6 | 152.2 | 8 | 8 | 0.00% | YES |
| SOXX 270219C00415000 | 415.00 | 178.83 | 117 | 126 | 8 | 8 | 0.00% | YES |
| SOXX 270219C00360000 | 360.00 | 191.58 | 168.5 | 176.6 | 1 | 8 | 0.00% | YES |
| SOXX 270219C00845000 | 845.00 | 17 | 0 | 6.4 | 1 | 2 | 50.55% | |
| SOXX 270219C00375000 | 375.00 | 187.85 | 155.4 | 163.6 | 0 | 1 | 0.00% | YES |
| SOXX 270219C00265000 | 265.00 | 243 | 255.7 | 264 | 0 | 1 | 0.00% | YES |
| SOXX 270219C00790000 | 790.00 | 21.2 | 1.9 | 5.7 | 0 | 1 | 43.66% | |
| SOXX 270219C00570000 | 570.00 | 49 | 0 | 0 | 4 | 0 | 1.56% | |
| SOXX 270219C00700000 | 700.00 | 7.2 | 0 | 0 | 36 | 0 | 6.25% | |
| SOXX 270219C00425000 | 425.00 | 149 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00480000 | 480.00 | 105 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00580000 | 580.00 | 33.7 | 0 | 0 | 17 | 0 | 3.13% | |
| SOXX 270219C00590000 | 590.00 | 26.48 | 0 | 0 | 1 | 0 | 3.13% | |
| SOXX 270219C00595000 | 595.00 | 61 | 0 | 0 | 1 | 0 | 3.13% | |
| SOXX 270219C00610000 | 610.00 | 22.75 | 0 | 0 | 1 | 0 | 3.13% | |
| SOXX 270219C00645000 | 645.00 | 21.3 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219C00500000 | 500.00 | 72.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00510000 | 510.00 | 62.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00600000 | 600.00 | 35.3 | 0 | 0 | 19 | 0 | 3.13% | |
| SOXX 270219C00630000 | 630.00 | 25.77 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219C00800000 | 800.00 | 7.9 | 0 | 0 | 3 | 0 | 12.50% | |
| SOXX 270219C00750000 | 750.00 | 9.8 | 0 | 0 | 10 | 0 | 12.50% | |
| SOXX 270219C00490000 | 490.00 | 83.1 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SOXX 270219C00505000 | 505.00 | 94.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00515000 | 515.00 | 59.9 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SOXX 270219C00525000 | 525.00 | 54.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00530000 | 530.00 | 93.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00535000 | 535.00 | 49.57 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SOXX 270219C00540000 | 540.00 | 45.9 | 0 | 0 | 13 | 0 | 0.00% | YES |
| SOXX 270219C00545000 | 545.00 | 44.3 | 0 | 0 | 29 | 0 | 0.10% | |
| SOXX 270219C00550000 | 550.00 | 41.9 | 0 | 0 | 6 | 0 | 0.39% | |
| SOXX 270219C00575000 | 575.00 | 28.95 | 0 | 0 | 2 | 0 | 1.56% | |
| SOXX 270219C00585000 | 585.00 | 28.8 | 0 | 0 | 10 | 0 | 3.13% | |
| SOXX 270219C00620000 | 620.00 | 45 | 0 | 0 | 16 | 0 | 3.13% | |
| SOXX 270219C00695000 | 695.00 | 16.87 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219C00765000 | 765.00 | 18.77 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219C00400000 | 400.00 | 136.02 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00460000 | 460.00 | 106 | 0 | 0 | 17 | 0 | 0.00% | YES |
| SOXX 270219C00485000 | 485.00 | 116.6 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SOXX 270219C00495000 | 495.00 | 72.4 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SOXX 270219C00560000 | 560.00 | 37.53 | 0 | 0 | 3 | 0 | 0.78% | |
| SOXX 270219C00565000 | 565.00 | 59.9 | 0 | 0 | 8 | 0 | 1.56% | |
| SOXX 270219C00650000 | 650.00 | 15.34 | 0 | 0 | 17 | 0 | 6.25% | |
| SOXX 270219C00655000 | 655.00 | 26.45 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219C00680000 | 680.00 | 26.19 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219C00810000 | 810.00 | 12.8 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219C00410000 | 410.00 | 168 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00420000 | 420.00 | 161 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00435000 | 435.00 | 118.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00465000 | 465.00 | 131.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00470000 | 470.00 | 89.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00615000 | 615.00 | 23.9 | 0 | 0 | 2 | 0 | 3.13% | |
| SOXX 270219C00660000 | 660.00 | 18.3 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219C00665000 | 665.00 | 23.72 | 0 | 0 | 12 | 0 | 6.25% | |
| SOXX 270219C00670000 | 670.00 | 16.5 | 0 | 0 | 3 | 0 | 6.25% | |
| SOXX 270219C00715000 | 715.00 | 17.87 | 0 | 0 | 6 | 0 | 6.25% | |
| SOXX 270219C00740000 | 740.00 | 21.62 | 0 | 0 | 0 | 0 | 12.50% | |
| SOXX 270219C00365000 | 365.00 | 170.55 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219C00370000 | 370.00 | 186.22 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00520000 | 520.00 | 102 | 0 | 0 | 18 | 0 | 0.00% | YES |
| SOXX 270219C00605000 | 605.00 | 33.2 | 0 | 0 | 6 | 0 | 3.13% | |
| SOXX 270219C00625000 | 625.00 | 44.85 | 0 | 0 | 3 | 0 | 6.25% | |
| SOXX 270219C00840000 | 840.00 | 3.66 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219C00635000 | 635.00 | 30.45 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219C00735000 | 735.00 | 8.76 | 0 | 0 | 12 | 0 | 12.50% | |
| SOXX 270219C00730000 | 730.00 | 6.7 | 0 | 0 | 4 | 0 | 12.50% | |
| SOXX 270219C00755000 | 755.00 | 4.35 | 0 | 0 | 6 | 0 | 12.50% | |
| SOXX 270219C00805000 | 805.00 | 8 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219C00815000 | 815.00 | 3.5 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219C00825000 | 825.00 | 4.25 | 0 | 0 | 0 | 0 | 12.50% | |
| SOXX 270219C00835000 | 835.00 | 3.96 | 0 | 0 | 0 | 0 | 12.50% | |
| SOXX 270219C00325000 | 325.00 | 187.97 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00335000 | 335.00 | 177.76 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00340000 | 340.00 | 173.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00430000 | 430.00 | 162.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00440000 | 440.00 | 95.33 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00445000 | 445.00 | 90.64 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219C00450000 | 450.00 | 136 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219C00555000 | 555.00 | 64.39 | 0 | 0 | 2 | 0 | 0.78% | |
| SOXX 270219C00640000 | 640.00 | 12.37 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219C00690000 | 690.00 | 12.48 | 0 | 0 | 0 | 0 | 6.25% | |
| SOXX 270219C00705000 | 705.00 | 22.59 | 0 | 0 | 3 | 0 | 6.25% | |
| SOXX 270219C00710000 | 710.00 | 12.2 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219C00675000 | 675.00 | 13.02 | 0 | 0 | 9 | 0 | 6.25% | |
| SOXX 270219C00770000 | 770.00 | 3.98 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219C00780000 | 780.00 | 9.88 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219C00885000 | 885.00 | 1.89 | 0 | 0 | 0 | 0 | 12.50% | |
| SOXX 270219C00890000 | 890.00 | 1.76 | 0 | 0 | 0 | 0 | 12.50% |
The table below lists all put options on SOXX expiring on 2027-02-19. 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 270219P00740000 | 740.00 | 210 | 232.9 | 239.4 | 0 | 3 | 74.63% | YES |
| SOXX 270219P00570000 | 570.00 | 62.7 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00615000 | 615.00 | 83.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00365000 | 365.00 | 8.9 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219P00450000 | 450.00 | 14.79 | 0 | 0 | 7 | 0 | 6.25% | |
| SOXX 270219P00495000 | 495.00 | 26.8 | 0 | 0 | 2 | 0 | 3.13% | |
| SOXX 270219P00535000 | 535.00 | 39.1 | 0 | 0 | 2 | 0 | 0.78% | |
| SOXX 270219P00550000 | 550.00 | 43.7 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SOXX 270219P00600000 | 600.00 | 60 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00335000 | 335.00 | 12.15 | 0 | 0 | 15 | 0 | 12.50% | |
| SOXX 270219P00345000 | 345.00 | 5.5 | 0 | 0 | 25 | 0 | 12.50% | |
| SOXX 270219P00400000 | 400.00 | 7.58 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219P00410000 | 410.00 | 8.8 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219P00500000 | 500.00 | 27.95 | 0 | 0 | 14 | 0 | 3.13% | |
| SOXX 270219P00530000 | 530.00 | 42.02 | 0 | 0 | 2 | 0 | 0.78% | |
| SOXX 270219P00540000 | 540.00 | 46.13 | 0 | 0 | 1 | 0 | 0.39% | |
| SOXX 270219P00560000 | 560.00 | 46.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219P00270000 | 270.00 | 0.8 | 0 | 0 | 0 | 0 | 25.00% | |
| SOXX 270219P00330000 | 330.00 | 3.09 | 0 | 0 | 130 | 0 | 12.50% | |
| SOXX 270219P00425000 | 425.00 | 10 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219P00300000 | 300.00 | 1.81 | 0 | 0 | 4 | 0 | 25.00% | |
| SOXX 270219P00240000 | 240.00 | 0.65 | 0 | 0 | 20 | 0 | 25.00% | |
| SOXX 270219P00245000 | 245.00 | 0.7 | 0 | 0 | 15 | 0 | 25.00% | |
| SOXX 270219P00250000 | 250.00 | 0.75 | 0 | 0 | 15 | 0 | 25.00% | |
| SOXX 270219P00260000 | 260.00 | 0.85 | 0 | 0 | 10 | 0 | 25.00% | |
| SOXX 270219P00265000 | 265.00 | 0.95 | 0 | 0 | 10 | 0 | 25.00% | |
| SOXX 270219P00315000 | 315.00 | 2.58 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219P00360000 | 360.00 | 3.56 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219P00375000 | 375.00 | 12.5 | 0 | 0 | 5 | 0 | 12.50% | |
| SOXX 270219P00385000 | 385.00 | 6.72 | 0 | 0 | 4 | 0 | 12.50% | |
| SOXX 270219P00390000 | 390.00 | 6.6 | 0 | 0 | 18 | 0 | 12.50% | |
| SOXX 270219P00420000 | 420.00 | 5.4 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219P00440000 | 440.00 | 8.65 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219P00455000 | 455.00 | 28.3 | 0 | 0 | 12 | 0 | 6.25% | |
| SOXX 270219P00460000 | 460.00 | 13 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219P00465000 | 465.00 | 13.25 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219P00470000 | 470.00 | 19.4 | 0 | 0 | 3 | 0 | 6.25% | |
| SOXX 270219P00480000 | 480.00 | 17.9 | 0 | 0 | 1 | 0 | 3.13% | |
| SOXX 270219P00510000 | 510.00 | 29.54 | 0 | 0 | 1 | 0 | 3.13% | |
| SOXX 270219P00515000 | 515.00 | 34.79 | 0 | 0 | 2 | 0 | 1.56% | |
| SOXX 270219P00280000 | 280.00 | 1.62 | 0 | 0 | 260 | 0 | 25.00% | |
| SOXX 270219P00605000 | 605.00 | 61 | 0 | 0 | 284 | 0 | 0.00% | YES |
| SOXX 270219P00430000 | 430.00 | 8.44 | 0 | 0 | 13 | 0 | 6.25% | |
| SOXX 270219P00835000 | 835.00 | 315.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219P00310000 | 310.00 | 2.78 | 0 | 0 | 3 | 0 | 12.50% | |
| SOXX 270219P00350000 | 350.00 | 2.9 | 0 | 0 | 3 | 0 | 12.50% | |
| SOXX 270219P00355000 | 355.00 | 10.2 | 0 | 0 | 25 | 0 | 12.50% | |
| SOXX 270219P00555000 | 555.00 | 53.03 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SOXX 270219P00815000 | 815.00 | 287.52 | 291.7 | 300.2 | 0 | 0 | 70.88% | YES |
| SOXX 270219P00380000 | 380.00 | 11.19 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219P00445000 | 445.00 | 11.41 | 0 | 0 | 1 | 0 | 6.25% | |
| SOXX 270219P00490000 | 490.00 | 23.6 | 0 | 0 | 2 | 0 | 3.13% | |
| SOXX 270219P00590000 | 590.00 | 75.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00620000 | 620.00 | 89.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00235000 | 235.00 | 0.9 | 0 | 0 | 5 | 0 | 25.00% | |
| SOXX 270219P00320000 | 320.00 | 5.36 | 0 | 0 | 16 | 0 | 12.50% | |
| SOXX 270219P00370000 | 370.00 | 9.5 | 0 | 0 | 2 | 0 | 12.50% | |
| SOXX 270219P00395000 | 395.00 | 16.42 | 0 | 0 | 1 | 0 | 12.50% | |
| SOXX 270219P00405000 | 405.00 | 19.8 | 0 | 0 | 0 | 0 | 12.50% | |
| SOXX 270219P00475000 | 475.00 | 35.8 | 0 | 0 | 2 | 0 | 6.25% | |
| SOXX 270219P00545000 | 545.00 | 60.5 | 0 | 0 | 12 | 0 | 0.00% | YES |
| SOXX 270219P00780000 | 780.00 | 261.79 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00800000 | 800.00 | 242.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219P00505000 | 505.00 | 21.62 | 0 | 0 | 3 | 0 | 3.13% | |
| SOXX 270219P00340000 | 340.00 | 2.85 | 0 | 0 | 3 | 0 | 12.50% | |
| SOXX 270219P00435000 | 435.00 | 11.7 | 0 | 0 | 20 | 0 | 6.25% | |
| SOXX 270219P00485000 | 485.00 | 25 | 0 | 0 | 10 | 0 | 3.13% | |
| SOXX 270219P00295000 | 295.00 | 2.7 | 0 | 0 | 0 | 0 | 25.00% | |
| SOXX 270219P00520000 | 520.00 | 26.85 | 0 | 0 | 1 | 0 | 1.56% | |
| SOXX 270219P00415000 | 415.00 | 10 | 0 | 0 | 0 | 0 | 6.25% | |
| SOXX 270219P00565000 | 565.00 | 48.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SOXX 270219P00650000 | 650.00 | 111.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SOXX 270219P00290000 | 290.00 | 1.9 | 0 | 0 | 0 | 0 | 25.00% | |
| SOXX 270219P00580000 | 580.00 | 62.69 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SOXX 270219P00595000 | 595.00 | 57 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SOXX 270219P00525000 | 525.00 | 38.45 | 0 | 0 | 2 | 0 | 1.56% | |
| SOXX 270219P00610000 | 610.00 | 68.43 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full SOXX options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
