SOXS options chain $51.84
← Back to SOXS stock page
In-the-money contracts are shaded relative to the current underlying price ($51.84).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SOXS260904C00020000 |
$20.00 |
$29.40 |
+7.40 (+33.6%) |
$31.14 |
$33.72 |
11 |
| SOXS260904C00021000 |
$21.00 |
$31.06 |
+2.57 (+9.0%) |
$29.75 |
$32.07 |
2 |
| SOXS260904C00022000 |
$22.00 |
$30.15 |
— |
$29.62 |
$31.31 |
3 |
| SOXS260904C00023000 |
$23.00 |
$29.24 |
+2.70 (+10.2%) |
$28.27 |
$30.55 |
3 |
| SOXS260904C00024000 |
$24.00 |
$25.63 |
— |
$27.06 |
$29.40 |
1 |
| SOXS260904C00025000 |
$25.00 |
$27.54 |
+3.44 (+14.3%) |
$25.72 |
$28.29 |
4 |
| SOXS260904C00026000 |
$26.00 |
$26.07 |
— |
$24.63 |
$27.44 |
6 |
| SOXS260904C00027000 |
$27.00 |
— |
— |
$23.81 |
$25.79 |
— |
| SOXS260904C00028000 |
$28.00 |
$21.64 |
— |
$22.63 |
$25.09 |
1 |
| SOXS260904C00029000 |
$29.00 |
$20.73 |
+8.63 (+71.3%) |
$22.03 |
$24.11 |
1 |
| SOXS260904C00030000 |
$30.00 |
$23.95 |
+7.34 (+44.2%) |
$21.02 |
$23.58 |
4 |
| SOXS260904C00030500 |
$30.50 |
$21.62 |
-0.52 (-2.3%) |
$20.78 |
$22.54 |
3 |
| SOXS260904C00031000 |
$31.00 |
$21.13 |
-0.57 (-2.6%) |
$20.34 |
$22.07 |
1 |
| SOXS260904C00031500 |
$31.50 |
— |
— |
$19.66 |
$21.25 |
— |
| SOXS260904C00032000 |
$32.00 |
$20.11 |
— |
$19.62 |
$20.62 |
2 |
| SOXS260904C00032500 |
$32.50 |
— |
— |
$18.49 |
$20.73 |
— |
| SOXS260904C00033000 |
$33.00 |
$19.12 |
+0.60 (+3.2%) |
$18.87 |
$19.81 |
2 |
| SOXS260904C00033500 |
$33.50 |
$18.64 |
— |
$18.01 |
$18.71 |
6 |
| SOXS260904C00034000 |
$34.00 |
$18.10 |
-0.62 (-3.3%) |
$17.39 |
$18.93 |
6 |
| SOXS260904C00034500 |
$34.50 |
$18.30 |
— |
$16.25 |
$18.52 |
1 |
| SOXS260904C00035000 |
$35.00 |
$17.09 |
+5.41 (+46.3%) |
$16.38 |
$18.02 |
14 |
| SOXS260904C00035500 |
$35.50 |
$13.50 |
— |
$15.38 |
$17.47 |
1 |
| SOXS260904C00036000 |
$36.00 |
$16.55 |
+3.39 (+25.8%) |
$15.03 |
$17.31 |
17 |
| SOXS260904C00036500 |
$36.50 |
$15.06 |
+2.47 (+19.6%) |
$14.39 |
$16.46 |
1 |
| SOXS260904C00037000 |
$37.00 |
$15.04 |
+0.45 (+3.1%) |
$14.70 |
$15.33 |
6 |
| SOXS260904C00037500 |
$37.50 |
$14.15 |
— |
$13.20 |
$15.53 |
1 |
| SOXS260904C00038000 |
$38.00 |
$13.99 |
+2.79 (+24.9%) |
$13.54 |
$14.42 |
4 |
| SOXS260904C00038500 |
$38.50 |
$13.56 |
+2.79 (+25.9%) |
$13.12 |
$13.70 |
10 |
| SOXS260904C00039000 |
$39.00 |
$12.80 |
+4.62 (+56.5%) |
$12.20 |
$13.95 |
10 |
| SOXS260904C00039500 |
$39.50 |
$12.53 |
+2.67 (+27.1%) |
$11.78 |
$13.15 |
8 |
| SOXS260904C00040000 |
$40.00 |
$12.00 |
+0.00 (+0.0%) |
$11.77 |
$12.31 |
26 |
| SOXS260904C00040500 |
$40.50 |
$11.37 |
+2.77 (+32.2%) |
$10.58 |
$11.90 |
2 |
| SOXS260904C00041000 |
$41.00 |
$11.05 |
-0.13 (-1.2%) |
$10.27 |
$11.67 |
1 |
| SOXS260904C00041500 |
$41.50 |
$8.18 |
+2.27 (+38.4%) |
$9.31 |
$11.63 |
32 |
| SOXS260904C00042000 |
$42.00 |
$10.14 |
-0.04 (-0.4%) |
$8.93 |
$11.11 |
21 |
| SOXS260904C00042500 |
$42.50 |
$5.00 |
-2.75 (-35.5%) |
$8.45 |
$10.82 |
1 |
| SOXS260904C00043000 |
$43.00 |
$9.00 |
+0.05 (+0.6%) |
$7.65 |
$10.18 |
84 |
| SOXS260904C00043500 |
$43.50 |
$8.57 |
+1.97 (+29.8%) |
$8.33 |
$9.03 |
4 |
| SOXS260904C00044000 |
$44.00 |
$8.01 |
-1.53 (-16.0%) |
$7.42 |
$8.20 |
4 |
| SOXS260904C00044500 |
$44.50 |
$6.16 |
+2.28 (+58.8%) |
$6.58 |
$8.83 |
3 |
| SOXS260904C00045000 |
$45.00 |
$7.15 |
+0.05 (+0.7%) |
$6.63 |
$7.26 |
193 |
| SOXS260904C00045500 |
$45.50 |
$6.58 |
-0.62 (-8.6%) |
$6.05 |
$6.90 |
29 |
| SOXS260904C00046000 |
$46.00 |
$6.25 |
-0.85 (-12.0%) |
$5.96 |
$6.58 |
15 |
| SOXS260904C00046500 |
$46.50 |
$5.77 |
-1.48 (-20.4%) |
$5.51 |
$6.06 |
10 |
| SOXS260904C00047000 |
$47.00 |
$5.26 |
-1.31 (-19.9%) |
$4.63 |
$5.60 |
63 |
| SOXS260904C00047500 |
$47.50 |
$5.17 |
+0.57 (+12.4%) |
$4.57 |
$5.19 |
16 |
| SOXS260904C00048000 |
$48.00 |
$4.35 |
-0.85 (-16.3%) |
$4.25 |
$4.67 |
17 |
| SOXS260904C00048500 |
$48.50 |
$3.96 |
-0.54 (-12.0%) |
$3.76 |
$4.42 |
7 |
| SOXS260904C00049000 |
$49.00 |
$3.65 |
-0.64 (-14.9%) |
$3.26 |
$3.76 |
12 |
| SOXS260904C00049500 |
$49.50 |
$3.20 |
-1.10 (-25.6%) |
$3.03 |
$3.51 |
13 |
| SOXS260904C00050000 |
$50.00 |
$3.01 |
-0.79 (-20.8%) |
$2.66 |
$3.13 |
647 |
| SOXS260904C00051000 |
$51.00 |
$2.29 |
-1.21 (-34.6%) |
$2.24 |
$2.39 |
909 |
| SOXS260904C00052000 |
$52.00 |
$1.81 |
-0.59 (-24.6%) |
$1.73 |
$1.86 |
1,109 |
| SOXS260904C00053000 |
$53.00 |
$1.40 |
-0.60 (-30.0%) |
$1.28 |
$1.53 |
741 |
| SOXS260904C00054000 |
$54.00 |
$0.98 |
-0.75 (-43.4%) |
$0.96 |
$1.06 |
867 |
| SOXS260904C00055000 |
$55.00 |
$0.69 |
-0.56 (-44.8%) |
$0.63 |
$0.73 |
619 |
| SOXS260904C00056000 |
$56.00 |
$0.48 |
-0.43 (-47.3%) |
$0.38 |
$0.55 |
1,129 |
| SOXS260904C00057000 |
$57.00 |
$0.32 |
-0.37 (-53.6%) |
$0.30 |
$0.45 |
191 |
| SOXS260904C00058000 |
$58.00 |
$0.24 |
-0.38 (-61.3%) |
$0.21 |
$0.32 |
21 |
| SOXS260904C00059000 |
$59.00 |
$0.22 |
-0.42 (-65.6%) |
$0.00 |
$0.47 |
73 |
| SOXS260904C00060000 |
$60.00 |
$0.15 |
-0.16 (-51.6%) |
$0.04 |
$0.16 |
306 |
| SOXS260904C00061000 |
$61.00 |
$0.08 |
-0.23 (-74.2%) |
$0.05 |
$0.12 |
72 |
| SOXS260904C00062000 |
$62.00 |
$0.40 |
+0.21 (+110.5%) |
$0.00 |
$0.10 |
1 |
| SOXS260904C00063000 |
$63.00 |
$0.04 |
-0.07 (-63.6%) |
$0.01 |
$0.07 |
61 |
| SOXS260904C00064000 |
$64.00 |
$0.10 |
-0.04 (-28.6%) |
$0.00 |
$0.50 |
1 |
| SOXS260904C00065000 |
$65.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.08 |
48 |
| SOXS260904C00066000 |
$66.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.25 |
1 |
| SOXS260904C00067000 |
$67.00 |
$0.05 |
+0.00 (+0.0%) |
$0.01 |
$0.06 |
130 |
| SOXS260904C00068000 |
$68.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.11 |
8 |
| SOXS260904C00069000 |
$69.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.09 |
73 |
| SOXS260904C00070000 |
$70.00 |
$0.03 |
+0.02 (+200.0%) |
$0.03 |
$0.05 |
11 |
| SOXS260904C00071000 |
$71.00 |
$0.24 |
-0.19 (-44.2%) |
$0.00 |
$0.53 |
3 |
| SOXS260904C00071500 |
$71.50 |
— |
— |
$0.00 |
$0.53 |
— |
| SOXS260904C00072000 |
$72.00 |
$0.51 |
-5.29 (-91.2%) |
$0.00 |
$0.53 |
1 |
| SOXS260904C00072500 |
$72.50 |
$1.12 |
— |
$0.00 |
$0.69 |
4 |
| SOXS260904C00073000 |
$73.00 |
$0.51 |
+0.18 (+54.5%) |
$0.00 |
$0.73 |
1 |
| SOXS260904C00073500 |
$73.50 |
$1.41 |
— |
$0.00 |
$0.73 |
1 |
| SOXS260904C00074000 |
$74.00 |
$0.59 |
+0.36 (+156.5%) |
$0.00 |
$0.73 |
1 |
| SOXS260904C00075000 |
$75.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.53 |
4 |
| SOXS260904C00076000 |
$76.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.08 |
1 |
| SOXS260904C00080000 |
$80.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.02 |
1 |
| SOXS260904C00085000 |
$85.00 |
$0.15 |
+0.05 (+50.0%) |
$0.00 |
$0.08 |
2 |
| SOXS260904C00090000 |
$90.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.12 |
47 |
| SOXS260904C00095000 |
$95.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.18 |
221 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SOXS260904P00020000 |
$20.00 |
— |
— |
$0.00 |
$0.23 |
— |
| SOXS260904P00021000 |
$21.00 |
— |
— |
$0.00 |
$2.10 |
— |
| SOXS260904P00022000 |
$22.00 |
— |
— |
$0.00 |
$2.10 |
— |
| SOXS260904P00023000 |
$23.00 |
— |
— |
$0.00 |
$2.10 |
— |
| SOXS260904P00024000 |
$24.00 |
— |
— |
$0.00 |
$2.15 |
— |
| SOXS260904P00025000 |
$25.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
1 |
| SOXS260904P00026000 |
$26.00 |
$0.10 |
-0.30 (-75.0%) |
$0.00 |
$2.17 |
2 |
| SOXS260904P00027000 |
$27.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
20 |
| SOXS260904P00028000 |
$28.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
40 |
| SOXS260904P00029000 |
$29.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
64 |
| SOXS260904P00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
5 |
| SOXS260904P00030500 |
$30.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
10 |
| SOXS260904P00031000 |
$31.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
34 |
| SOXS260904P00031500 |
$31.50 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.04 |
30 |
| SOXS260904P00032000 |
$32.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.04 |
7 |
| SOXS260904P00032500 |
$32.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SOXS260904P00033000 |
$33.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.46 |
4 |
| SOXS260904P00033500 |
$33.50 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1 |
| SOXS260904P00034000 |
$34.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
51 |
| SOXS260904P00034500 |
$34.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
68 |
| SOXS260904P00035000 |
$35.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.05 |
19 |
| SOXS260904P00035500 |
$35.50 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.25 |
117 |
| SOXS260904P00036000 |
$36.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.21 |
34 |
| SOXS260904P00036500 |
$36.50 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.21 |
134 |
| SOXS260904P00037000 |
$37.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.06 |
16 |
| SOXS260904P00037500 |
$37.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.25 |
105 |
| SOXS260904P00038000 |
$38.00 |
$0.03 |
+0.01 (+50.0%) |
$0.01 |
$0.02 |
29 |
| SOXS260904P00038500 |
$38.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.20 |
43 |
| SOXS260904P00039000 |
$39.00 |
$0.05 |
+0.02 (+66.7%) |
$0.03 |
$0.07 |
24 |
| SOXS260904P00039500 |
$39.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.11 |
85 |
| SOXS260904P00040000 |
$40.00 |
$0.11 |
+0.08 (+266.7%) |
$0.04 |
$0.09 |
67 |
| SOXS260904P00040500 |
$40.50 |
$0.04 |
+0.00 (+0.0%) |
$0.04 |
$0.06 |
15 |
| SOXS260904P00041000 |
$41.00 |
$0.04 |
-0.01 (-20.0%) |
$0.04 |
$0.06 |
25 |
| SOXS260904P00041500 |
$41.50 |
$0.11 |
+0.05 (+83.3%) |
$0.04 |
$0.11 |
16 |
| SOXS260904P00042000 |
$42.00 |
$0.04 |
-0.05 (-55.6%) |
$0.05 |
$0.07 |
19 |
| SOXS260904P00042500 |
$42.50 |
$0.15 |
+0.06 (+66.7%) |
$0.00 |
$0.17 |
31 |
| SOXS260904P00043000 |
$43.00 |
$0.07 |
-0.05 (-41.7%) |
$0.07 |
$0.09 |
12 |
| SOXS260904P00043500 |
$43.50 |
$0.10 |
-0.04 (-28.6%) |
$0.00 |
$0.73 |
7 |
| SOXS260904P00044000 |
$44.00 |
$0.09 |
-0.10 (-52.6%) |
$0.05 |
$0.20 |
33 |
| SOXS260904P00044500 |
$44.50 |
$0.12 |
-0.10 (-45.5%) |
$0.00 |
$0.36 |
15 |
| SOXS260904P00045000 |
$45.00 |
$0.15 |
-0.09 (-37.5%) |
$0.09 |
$0.20 |
80 |
| SOXS260904P00045500 |
$45.50 |
$0.18 |
-0.12 (-40.0%) |
$0.03 |
$0.29 |
15 |
| SOXS260904P00046000 |
$46.00 |
$0.24 |
-0.10 (-29.4%) |
$0.15 |
$0.33 |
81 |
| SOXS260904P00046500 |
$46.50 |
$0.28 |
-0.07 (-20.0%) |
$0.03 |
$0.48 |
8 |
| SOXS260904P00047000 |
$47.00 |
$0.32 |
-0.22 (-40.7%) |
$0.26 |
$0.42 |
60 |
| SOXS260904P00047500 |
$47.50 |
$0.39 |
-0.19 (-32.8%) |
$0.32 |
$0.62 |
121 |
| SOXS260904P00048000 |
$48.00 |
$0.51 |
-0.23 (-31.1%) |
$0.45 |
$0.52 |
129 |
| SOXS260904P00048500 |
$48.50 |
$0.60 |
-0.13 (-17.8%) |
$0.35 |
$0.70 |
14 |
| SOXS260904P00049000 |
$49.00 |
$0.73 |
-0.32 (-30.5%) |
$0.66 |
$0.79 |
212 |
| SOXS260904P00049500 |
$49.50 |
$0.88 |
-0.32 (-26.7%) |
$0.72 |
$1.03 |
35 |
| SOXS260904P00050000 |
$50.00 |
$1.05 |
-0.42 (-28.6%) |
$1.02 |
$1.17 |
352 |
| SOXS260904P00051000 |
$51.00 |
$1.47 |
-0.23 (-13.5%) |
$1.32 |
$1.55 |
112 |
| SOXS260904P00052000 |
$52.00 |
$1.90 |
-0.29 (-13.2%) |
$1.85 |
$2.02 |
189 |
| SOXS260904P00053000 |
$53.00 |
$2.22 |
-0.53 (-19.3%) |
$2.15 |
$2.62 |
49 |
| SOXS260904P00054000 |
$54.00 |
$3.21 |
+0.34 (+11.8%) |
$2.33 |
$3.20 |
5 |
| SOXS260904P00055000 |
$55.00 |
$3.25 |
-0.60 (-15.6%) |
$3.32 |
$3.96 |
58 |
| SOXS260904P00056000 |
$56.00 |
$4.40 |
+0.45 (+11.4%) |
$4.19 |
$4.72 |
3 |
| SOXS260904P00057000 |
$57.00 |
$5.42 |
-3.34 (-38.1%) |
$4.61 |
$6.39 |
1 |
| SOXS260904P00058000 |
$58.00 |
$6.83 |
+1.03 (+17.8%) |
$5.58 |
$7.23 |
5 |
| SOXS260904P00059000 |
$59.00 |
$6.34 |
-0.26 (-3.9%) |
$5.87 |
$8.22 |
3 |
| SOXS260904P00060000 |
$60.00 |
$7.35 |
-0.85 (-10.4%) |
$7.22 |
$9.10 |
5 |
| SOXS260904P00061000 |
$61.00 |
$8.35 |
-0.65 (-7.2%) |
$8.02 |
$10.35 |
10 |
| SOXS260904P00062000 |
$62.00 |
$9.15 |
-3.59 (-28.2%) |
$9.02 |
$11.05 |
5 |
| SOXS260904P00063000 |
$63.00 |
$10.96 |
-6.98 (-38.9%) |
$10.21 |
$11.70 |
4 |
| SOXS260904P00064000 |
$64.00 |
$11.93 |
-5.77 (-32.6%) |
$11.37 |
$12.46 |
4 |
| SOXS260904P00065000 |
$65.00 |
$18.87 |
+2.11 (+12.6%) |
$11.82 |
$14.08 |
2 |
| SOXS260904P00066000 |
$66.00 |
$19.66 |
+3.32 (+20.3%) |
$12.67 |
$15.21 |
1 |
| SOXS260904P00067000 |
$67.00 |
— |
— |
$13.83 |
$16.40 |
— |
| SOXS260904P00068000 |
$68.00 |
— |
— |
$14.92 |
$17.34 |
— |
| SOXS260904P00069000 |
$69.00 |
$18.20 |
— |
$15.49 |
$18.27 |
1 |
| SOXS260904P00070000 |
$70.00 |
$16.50 |
-4.30 (-20.7%) |
$15.77 |
$19.46 |
1 |
| SOXS260904P00071000 |
$71.00 |
— |
— |
$17.97 |
$20.29 |
— |
| SOXS260904P00071500 |
$71.50 |
— |
— |
$18.45 |
$20.40 |
— |
| SOXS260904P00072000 |
$72.00 |
$20.54 |
+0.79 (+4.0%) |
$18.48 |
$20.69 |
2 |
| SOXS260904P00072500 |
$72.50 |
— |
— |
$18.30 |
$21.83 |
— |
| SOXS260904P00073000 |
$73.00 |
— |
— |
$19.87 |
$22.30 |
— |
| SOXS260904P00073500 |
$73.50 |
— |
— |
$20.55 |
$22.86 |
— |
| SOXS260904P00074000 |
$74.00 |
— |
— |
$20.46 |
$23.60 |
— |
| SOXS260904P00075000 |
$75.00 |
$28.40 |
+5.40 (+23.5%) |
$21.84 |
$24.11 |
4 |
| SOXS260904P00076000 |
$76.00 |
— |
— |
$23.08 |
$25.54 |
— |
| SOXS260904P00080000 |
$80.00 |
— |
— |
$26.46 |
$29.98 |
— |
| SOXS260904P00085000 |
$85.00 |
— |
— |
$31.73 |
$34.55 |
— |
| SOXS260904P00090000 |
$90.00 |
$43.31 |
— |
$36.51 |
$39.40 |
2 |
| SOXS260904P00095000 |
$95.00 |
$48.55 |
+0.92 (+1.9%) |
$42.00 |
$44.13 |
1 |
