iShares PHLX Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX260116C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 146.77 | 151.00 | 161.00 | 0.00 | - | - | 4 | 57.64% |
| SOXX260116C00083330 | 2024-03-11 12:01AM EDT | 83.33 | 113.66 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00110000 | 2024-05-06 1:01PM EDT | 110.00 | 118.00 | 120.00 | 130.00 | 0.00 | - | 1 | 3 | 50.86% |
| SOXX260116C00116670 | 2024-03-11 12:00AM EDT | 116.67 | 69.37 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00118330 | 2024-03-11 12:00AM EDT | 118.33 | 92.31 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00121670 | 2024-03-11 12:00AM EDT | 121.67 | 77.94 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00123330 | 2024-03-11 12:00AM EDT | 123.33 | 83.34 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00126670 | 2024-03-01 12:54PM EDT | 126.67 | 107.34 | 105.00 | 115.00 | 0.00 | - | - | 3 | 55.22% |
| SOXX260116C00130000 | 2024-04-10 11:32AM EDT | 130.00 | 103.00 | 95.00 | 105.00 | 0.00 | - | 5 | 22 | 41.33% |
| SOXX260116C00133330 | 2024-03-11 12:00AM EDT | 133.33 | 81.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00136670 | 2024-03-11 12:00AM EDT | 136.67 | 72.82 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00140000 | 2024-03-04 2:49PM EDT | 140.00 | 103.40 | 94.00 | 103.00 | 0.00 | - | - | 6 | 50.34% |
| SOXX260116C00143330 | 2024-03-11 12:00AM EDT | 143.33 | 76.86 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00145000 | 2024-03-11 12:00AM EDT | 145.00 | 75.63 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00146670 | 2024-03-11 12:00AM EDT | 146.67 | 69.18 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00150000 | 2024-05-13 10:31AM EDT | 150.00 | 86.00 | 86.00 | 96.00 | 0.00 | - | 1 | 10 | 49.59% |
| SOXX260116C00151670 | 2024-04-12 3:51PM EDT | 151.67 | 83.22 | 78.10 | 88.00 | 0.00 | - | - | 2 | 39.85% |
| SOXX260116C00153330 | 2024-04-08 10:01AM EDT | 153.33 | 85.00 | 77.10 | 83.00 | 0.00 | - | 1 | 6 | 34.04% |
| SOXX260116C00155000 | 2024-04-04 1:20PM EDT | 155.00 | 88.35 | 72.40 | 82.00 | 0.00 | - | 1 | 1 | 34.43% |
| SOXX260116C00156670 | 2024-03-06 3:46PM EDT | 156.67 | 89.80 | 78.00 | 84.00 | 0.00 | - | - | 9 | 39.11% |
| SOXX260116C00158330 | 2024-02-12 10:55AM EDT | 158.33 | 71.72 | 81.00 | 84.10 | 0.00 | - | - | 12 | 40.79% |
| SOXX260116C00160000 | 2024-03-04 3:38PM EDT | 160.00 | 88.50 | 81.50 | 84.00 | 0.00 | - | - | 93 | 42.11% |
| SOXX260116C00161670 | 2024-03-11 12:00AM EDT | 161.67 | 58.13 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00163330 | 2024-03-01 10:31AM EDT | 163.33 | 76.67 | 79.80 | 83.00 | 0.00 | - | - | 3 | 43.53% |
| SOXX260116C00165000 | 2024-03-11 12:00AM EDT | 165.00 | 27.38 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00166670 | 2024-03-11 12:00AM EDT | 166.67 | 55.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00168330 | 2024-03-01 10:31AM EDT | 168.33 | 73.33 | 76.40 | 78.90 | 0.00 | - | - | 9 | 42.29% |
| SOXX260116C00170000 | 2024-03-05 4:53PM EDT | 170.00 | 74.78 | 66.30 | 72.50 | 0.00 | - | - | 3 | 35.79% |
| SOXX260116C00171670 | 2024-03-01 10:33AM EDT | 171.67 | 71.67 | 73.60 | 78.20 | 0.00 | - | - | 3 | 43.83% |
| SOXX260116C00173330 | 2024-03-11 12:00AM EDT | 173.33 | 50.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00175000 | 2024-03-04 11:37AM EDT | 175.00 | 77.00 | 70.40 | 73.30 | 0.00 | - | - | 3 | 40.46% |
| SOXX260116C00183330 | 2024-04-22 2:43PM EDT | 183.33 | 48.12 | 65.10 | 71.00 | 0.00 | - | - | 34 | 43.16% |
| SOXX260116C00185000 | 2024-03-11 12:00AM EDT | 185.00 | 38.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00186670 | 2024-03-18 11:48AM EDT | 186.67 | 60.70 | 50.50 | 56.80 | 0.00 | - | 15 | 33 | 30.00% |
| SOXX260116C00188330 | 2024-03-11 12:00AM EDT | 188.33 | 46.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00190000 | 2024-05-01 11:31AM EDT | 190.00 | 47.22 | 58.20 | 67.00 | 0.00 | - | 1 | 3 | 42.71% |
| SOXX260116C00193330 | 2024-02-12 3:19PM EDT | 193.33 | 48.20 | 59.00 | 61.90 | 0.00 | - | - | - | 39.31% |
| SOXX260116C00195000 | 2024-03-27 9:36AM EDT | 195.00 | 58.28 | 44.00 | 52.90 | 0.00 | - | 12 | 6 | 31.16% |
| SOXX260116C00196670 | 2024-05-07 10:57AM EDT | 196.67 | 54.18 | 53.10 | 63.00 | 0.00 | - | 1 | 7 | 42.12% |
| SOXX260116C00198330 | 2024-05-16 11:11AM EDT | 198.33 | 62.00 | 55.30 | 62.00 | 0.00 | - | 2 | 1,173 | 41.95% |
| SOXX260116C00200000 | 2024-04-19 1:36PM EDT | 200.00 | 39.00 | 54.60 | 61.00 | 0.00 | - | 2 | 57 | 41.78% |
| SOXX260116C00201670 | 2024-04-29 10:22AM EDT | 201.67 | 48.75 | 53.70 | 60.00 | 0.00 | - | 2 | 12 | 41.60% |
| SOXX260116C00203330 | 2024-04-30 11:25AM EDT | 203.33 | 48.85 | 50.30 | 59.00 | 0.00 | - | - | 18 | 41.40% |
| SOXX260116C00205000 | 2024-05-16 11:57AM EDT | 205.00 | 56.81 | 52.00 | 58.00 | 0.00 | - | 1 | 1 | 41.21% |
| SOXX260116C00206670 | 2024-02-23 3:58PM EDT | 206.67 | 43.93 | 47.60 | 52.90 | 0.00 | - | - | 27 | 37.15% |
| SOXX260116C00208330 | 2024-02-12 11:17AM EDT | 208.33 | 41.00 | 49.10 | 52.70 | 0.00 | - | - | 3 | 37.72% |
| SOXX260116C00210000 | 2024-04-25 3:36PM EDT | 210.00 | 42.00 | 48.80 | 55.00 | 0.00 | - | 1 | 6 | 40.58% |
| SOXX260116C00211670 | 2024-05-07 1:02PM EDT | 211.67 | 44.70 | 47.90 | 53.10 | 0.00 | - | 1 | 9 | 39.53% |
| SOXX260116C00213330 | 2024-03-11 12:00AM EDT | 213.33 | 31.15 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00215000 | 2024-04-26 1:06PM EDT | 215.00 | 42.60 | 46.10 | 52.00 | 0.00 | - | 4 | 4 | 39.90% |
| SOXX260116C00216670 | 2024-04-30 3:55PM EDT | 216.67 | 40.00 | 45.20 | 50.70 | 0.00 | - | 3 | 60 | 39.39% |
| SOXX260116C00218330 | 2024-03-01 11:30AM EDT | 218.33 | 44.33 | 45.60 | 50.90 | 0.00 | - | - | 3 | 40.22% |
| SOXX260116C00220000 | 2024-05-16 3:47PM EDT | 220.00 | 45.30 | 43.60 | 49.00 | 0.00 | - | 16 | 82 | 39.16% |
| SOXX260116C00223330 | 2024-05-01 9:30AM EDT | 223.33 | 33.40 | 41.70 | 47.60 | 0.00 | - | 1 | 2 | 39.17% |
| SOXX260116C00225000 | 2024-05-15 1:54PM EDT | 225.00 | 43.85 | 40.90 | 47.00 | 0.00 | - | 1 | 47 | 39.25% |
| SOXX260116C00226670 | 2024-03-11 12:00AM EDT | 226.67 | 29.37 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00228330 | 2024-05-07 1:01PM EDT | 228.33 | 37.10 | 39.30 | 45.00 | 0.00 | - | 2 | 7 | 38.68% |
| SOXX260116C00230000 | 2024-04-04 3:17PM EDT | 230.00 | 37.20 | 32.10 | 37.50 | 0.00 | - | 1 | 18 | 32.73% |
| SOXX260116C00231670 | 2024-04-04 3:28PM EDT | 231.67 | 36.20 | 31.90 | 37.00 | 0.00 | - | 4 | 4 | 32.88% |
| SOXX260116C00233330 | 2024-04-01 12:37PM EDT | 233.33 | 40.20 | 29.10 | 33.30 | 0.00 | - | 1 | 72 | 30.27% |
| SOXX260116C00235000 | 2024-04-26 12:00PM EDT | 235.00 | 31.97 | 36.20 | 41.50 | 0.00 | - | 1 | 7 | 37.90% |
| SOXX260116C00240000 | 2024-05-16 11:14AM EDT | 240.00 | 39.25 | 34.00 | 39.30 | 0.00 | - | 30 | 39 | 37.61% |
| SOXX260116C00241670 | 2024-05-06 11:12AM EDT | 241.67 | 30.77 | 33.00 | 38.00 | 0.00 | - | - | 1 | 37.01% |
| SOXX260116C00243330 | 2024-03-14 10:02AM EDT | 243.33 | 34.65 | 29.10 | 34.50 | 0.00 | - | 93 | 47 | 34.53% |
| SOXX260116C00245000 | 2024-04-08 11:45AM EDT | 245.00 | 31.75 | 26.70 | 29.80 | 0.00 | - | 1 | 1 | 31.03% |
| SOXX260116C00246670 | 2024-02-20 4:18PM EDT | 246.67 | 21.47 | 28.30 | 34.70 | 0.00 | - | - | 36 | 35.70% |
| SOXX260116C00248330 | 2024-04-25 9:53AM EDT | 248.33 | 23.91 | 31.00 | 36.00 | 0.00 | - | 1 | 3 | 37.29% |
| SOXX260116C00250000 | 2024-05-16 11:14AM EDT | 250.00 | 34.75 | 29.80 | 35.00 | 0.00 | - | 30 | 36 | 36.92% |
| SOXX260116C00253330 | 2024-03-18 11:09AM EDT | 253.33 | 30.00 | 19.30 | 25.60 | 0.00 | - | - | 4 | 29.85% |
| SOXX260116C00255000 | 2024-04-10 9:31AM EDT | 255.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| SOXX260116C00256670 | 2024-05-14 11:09AM EDT | 256.67 | 29.87 | 27.70 | 33.00 | 0.00 | - | 1 | 21 | 37.05% |
| SOXX260116C00260000 | 2024-05-17 12:29PM EDT | 260.00 | 29.27 | 26.50 | 29.90 | +7.77 | +36.14% | 30 | 3 | 35.29% |
| SOXX260116C00263330 | 2024-04-24 9:30AM EDT | 263.33 | 19.42 | 25.40 | 29.20 | 0.00 | - | - | 6 | 35.54% |
| SOXX260116C00265000 | 2024-03-12 11:49AM EDT | 265.00 | 29.25 | 23.80 | 25.80 | 0.00 | - | - | 50 | 33.05% |
| SOXX260116C00266670 | 2024-03-14 11:20AM EDT | 266.67 | 26.49 | 21.40 | 27.00 | 0.00 | - | 12 | 33 | 34.49% |
| SOXX260116C00268330 | 2024-03-11 12:00AM EDT | 268.33 | 9.37 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00270000 | 2024-05-17 12:29PM EDT | 270.00 | 25.77 | 22.80 | 26.80 | +7.42 | +40.44% | 30 | 7 | 35.12% |
| SOXX260116C00271670 | 2024-03-11 12:00AM EDT | 271.67 | 8.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00275000 | 2024-05-02 2:51PM EDT | 275.00 | 17.05 | 21.00 | 25.20 | 0.00 | - | 1 | 4 | 34.89% |
| SOXX260116C00276670 | 2024-03-11 12:00AM EDT | 276.67 | 9.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00280000 | 2024-04-16 3:48PM EDT | 280.00 | 18.20 | 19.80 | 23.60 | 0.00 | - | 1 | 24 | 34.61% |
| SOXX260116C00283330 | 2024-04-09 11:17AM EDT | 283.33 | 19.80 | 15.80 | 20.50 | 0.00 | - | 8 | 47 | 32.59% |
| SOXX260116C00290000 | 2024-03-25 11:51AM EDT | 290.00 | 20.61 | 12.50 | 16.30 | 0.00 | - | 1 | 4 | 30.12% |
| SOXX260116C00291670 | 2024-04-25 3:39PM EDT | 291.67 | 14.22 | 17.00 | 21.80 | 0.00 | - | 3 | 2 | 35.44% |
| SOXX260116C00295000 | 2024-05-16 12:59PM EDT | 295.00 | 19.35 | 15.90 | 20.30 | 0.00 | - | 2 | 4 | 34.74% |
| SOXX260116C00300000 | 2024-05-15 11:36AM EDT | 300.00 | 16.25 | 15.10 | 19.40 | 0.00 | - | 5 | 30 | 34.87% |
| SOXX260116C00303330 | 2024-05-08 11:26AM EDT | 303.33 | 12.83 | 14.50 | 17.60 | 0.00 | - | - | 6 | 33.82% |
| SOXX260116C00305000 | 2024-05-14 12:35PM EDT | 305.00 | 14.03 | 14.00 | 19.80 | 0.00 | - | 1 | 5 | 36.15% |
| SOXX260116C00306670 | 2024-03-01 12:25PM EDT | 306.67 | 13.63 | 15.30 | 17.00 | 0.00 | - | - | 3 | 33.84% |
| SOXX260116C00310000 | 2024-03-11 12:00AM EDT | 310.00 | 7.43 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116C00311670 | 2024-02-28 2:52PM EDT | 311.67 | 9.23 | 14.30 | 16.10 | 0.00 | - | - | 9 | 33.85% |
| SOXX260116C00316670 | 2024-03-07 3:05PM EDT | 316.67 | 18.20 | 11.90 | 13.30 | 0.00 | - | - | 0 | 31.92% |
| SOXX260116C00320000 | 2024-04-29 1:37PM EDT | 320.00 | 10.80 | 11.20 | 14.20 | 0.00 | - | 2 | 5 | 33.35% |
| SOXX260116C00325000 | 2024-04-26 1:24PM EDT | 325.00 | 10.50 | 10.40 | 13.70 | 0.00 | - | 1 | 1 | 33.63% |
| SOXX260116C00326670 | 2024-04-04 2:14PM EDT | 326.67 | 12.45 | 8.30 | 10.20 | 0.00 | - | 1 | 1 | 30.18% |
| SOXX260116C00330000 | 2024-05-16 9:47AM EDT | 330.00 | 12.00 | 9.70 | 12.70 | 0.00 | - | 1 | 2 | 33.36% |
| SOXX260116C00340000 | 2024-05-14 12:35PM EDT | 340.00 | 8.73 | 8.30 | 11.00 | 0.00 | - | 2 | 8 | 32.97% |
| SOXX260116C00341670 | 2024-05-10 10:39AM EDT | 341.67 | 9.65 | 9.10 | 12.60 | 0.00 | - | - | 1 | 34.93% |
| SOXX260116C00343330 | 2024-04-04 1:20PM EDT | 343.33 | 10.35 | 6.10 | 8.00 | 0.00 | - | 1 | 2 | 29.93% |
| SOXX260116C00350000 | 2023-11-22 4:57PM EDT | 350.00 | 208.10 | 246.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SOXX260116C00355000 | 2024-01-26 1:23PM EDT | 355.00 | 276.95 | 307.00 | 317.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX260116C00365000 | 2023-12-14 12:35PM EDT | 365.00 | 233.82 | 221.10 | 228.70 | 0.00 | - | 2 | 0 | 390.75% |
| SOXX260116C00370000 | 2024-02-01 11:09AM EDT | 370.00 | 250.04 | 335.00 | 344.90 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX260116C00380000 | 2024-03-01 12:54PM EDT | 380.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXX260116C00390000 | 2024-02-05 11:18AM EDT | 390.00 | 247.00 | 328.10 | 335.80 | 0.00 | - | 5 | 5 | 0.00% |
| SOXX260116C00400000 | 2024-01-22 12:51PM EDT | 400.00 | 243.22 | 244.20 | 252.60 | 0.00 | - | - | 1 | 0.00% |
| SOXX260116C00410000 | 2024-02-01 11:09AM EDT | 410.00 | 218.45 | 303.00 | 312.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX260116C00420000 | 2024-03-04 2:49PM EDT | 420.00 | 310.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXX260116C00430000 | 2024-01-24 10:30AM EDT | 430.00 | 230.60 | 249.70 | 256.60 | 0.00 | - | - | 1 | 0.00% |
| SOXX260116C00435000 | 2024-01-24 10:30AM EDT | 435.00 | 226.90 | 247.20 | 252.80 | 0.00 | - | - | 1 | 0.00% |
| SOXX260116C00440000 | 2024-01-19 2:38PM EDT | 440.00 | 207.55 | 232.10 | 237.40 | 0.00 | - | 6 | 4 | 0.00% |
| SOXX260116C00450000 | 2024-02-08 12:58PM EDT | 450.00 | 219.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00460000 | 2024-03-06 3:46PM EDT | 460.00 | 277.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXX260116C00470000 | 2024-03-06 3:46PM EDT | 470.00 | 269.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXX260116C00475000 | 2024-02-12 10:55AM EDT | 475.00 | 215.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00480000 | 2024-03-04 3:38PM EDT | 480.00 | 265.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SOXX260116C00485000 | 2024-01-19 1:50PM EDT | 485.00 | 174.39 | 198.00 | 206.20 | 0.00 | - | 1 | 1 | 271.19% |
| SOXX260116C00490000 | 2024-03-01 10:31AM EDT | 490.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00495000 | 2023-10-20 3:43PM EDT | 495.00 | 82.15 | 111.80 | 119.00 | 0.00 | - | 1 | 1 | 144.56% |
| SOXX260116C00500000 | 2024-02-06 4:56PM EDT | 500.00 | 165.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| SOXX260116C00505000 | 2024-03-01 10:31AM EDT | 505.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXX260116C00510000 | 2024-03-05 4:53PM EDT | 510.00 | 224.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXX260116C00515000 | 2024-03-01 10:33AM EDT | 515.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00520000 | 2024-02-02 12:32PM EDT | 520.00 | 152.00 | 220.00 | 228.70 | 0.00 | - | 1 | 1 | 391.70% |
| SOXX260116C00525000 | 2024-03-04 11:37AM EDT | 525.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00550000 | 2024-02-12 2:32PM EDT | 550.00 | 168.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00555000 | 2024-01-18 10:31AM EDT | 555.00 | 116.00 | 153.60 | 161.70 | 0.00 | - | 10 | 0 | 195.88% |
| SOXX260116C00560000 | 2024-03-06 1:30PM EDT | 560.00 | 211.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXX260116C00565000 | 2024-01-24 10:30AM EDT | 565.00 | 138.00 | 157.90 | 165.00 | 0.00 | - | 2 | 3 | 201.55% |
| SOXX260116C00570000 | 2024-03-06 11:58AM EDT | 570.00 | 199.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SOXX260116C00580000 | 2024-02-12 3:19PM EDT | 580.00 | 144.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXX260116C00585000 | 2024-02-12 3:19PM EDT | 585.00 | 141.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXX260116C00590000 | 2023-10-02 9:30AM EDT | 590.00 | 55.10 | 36.60 | 42.10 | 0.00 | - | 1 | 3 | 84.95% |
| SOXX260116C00595000 | 2024-02-29 10:30AM EDT | 595.00 | 146.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00600000 | 2024-03-04 2:58PM EDT | 600.00 | 182.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SOXX260116C00605000 | 2024-02-23 10:53AM EDT | 605.00 | 142.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00610000 | 2024-02-21 10:30AM EDT | 610.00 | 114.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00615000 | 2024-02-21 10:30AM EDT | 615.00 | 112.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00620000 | 2024-02-23 3:58PM EDT | 620.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXX260116C00625000 | 2024-02-12 11:17AM EDT | 625.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00630000 | 2024-02-22 4:06PM EDT | 630.00 | 133.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00635000 | 2024-03-05 4:53PM EDT | 635.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXX260116C00640000 | 2024-01-22 11:08AM EDT | 640.00 | 93.46 | 96.30 | 103.00 | 0.00 | - | 2 | 2 | 140.53% |
| SOXX260116C00650000 | 2024-03-06 10:37AM EDT | 650.00 | 149.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SOXX260116C00655000 | 2024-03-01 11:30AM EDT | 655.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00660000 | 2024-03-06 11:49AM EDT | 660.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX260116C00680000 | 2024-01-24 1:17PM EDT | 680.00 | 88.12 | 98.10 | 103.80 | 0.00 | - | 5 | 5 | 144.13% |
| SOXX260116C00685000 | 2024-03-04 12:10PM EDT | 685.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00690000 | 2024-01-24 1:12PM EDT | 690.00 | 84.17 | 93.50 | 99.00 | 0.00 | - | - | 5 | 140.50% |
| SOXX260116C00700000 | 2024-03-06 3:58PM EDT | 700.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX260116C00720000 | 2024-02-27 4:07PM EDT | 720.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX260116C00730000 | 2024-02-29 10:30AM EDT | 730.00 | 82.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SOXX260116C00740000 | 2024-02-20 4:18PM EDT | 740.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXX260116C00745000 | 2023-12-28 1:57PM EDT | 745.00 | 43.70 | 51.60 | 55.70 | 0.00 | - | - | 1 | 106.88% |
| SOXX260116C00760000 | 2024-01-17 10:30AM EDT | 760.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SOXX260116C00765000 | 2024-02-23 3:58PM EDT | 765.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXX260116C00770000 | 2024-02-16 3:46PM EDT | 770.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SOXX260116C00790000 | 2024-02-21 4:10PM EDT | 790.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXX260116C00800000 | 2024-03-04 3:35PM EDT | 800.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXX260116C00805000 | 2023-12-20 2:21PM EDT | 805.00 | 28.10 | 34.60 | 40.00 | 0.00 | - | - | 12 | 95.35% |
| SOXX260116C00810000 | 2024-02-21 4:10PM EDT | 810.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXX260116C00815000 | 2023-12-20 2:22PM EDT | 815.00 | 26.00 | 32.40 | 38.00 | 0.00 | - | - | 3 | 93.86% |
| SOXX260116C00830000 | 2024-01-19 11:59AM EDT | 830.00 | 29.00 | 41.40 | 49.00 | 0.00 | - | 4 | 4 | 103.65% |
| SOXX260116C00840000 | 2024-01-22 10:33AM EDT | 840.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| SOXX260116C00850000 | 2024-03-01 11:10AM EDT | 850.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX260116C00870000 | 2024-01-04 2:08PM EDT | 870.00 | 12.86 | 23.80 | 27.50 | 0.00 | - | - | 1 | 86.87% |
| SOXX260116C00900000 | 2024-02-20 4:22PM EDT | 900.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX260116C00910000 | 2024-02-08 12:49PM EDT | 910.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX260116C00915000 | 2024-01-30 4:50PM EDT | 915.00 | 18.70 | 32.70 | 36.90 | 0.00 | - | - | 1 | 97.74% |
| SOXX260116C00920000 | 2024-03-01 12:25PM EDT | 920.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX260116C00930000 | 2024-02-08 12:49PM EDT | 930.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX260116C00935000 | 2024-02-28 2:52PM EDT | 935.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX260116C00950000 | 2024-03-01 12:25PM EDT | 950.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX260116C00960000 | 2024-02-27 2:05PM EDT | 960.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX260116P00075000 | 2024-04-15 9:54AM EDT | 75.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 67 | 50.66% |
| SOXX260116P00076670 | 2024-03-18 9:30AM EDT | 76.67 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| SOXX260116P00078330 | 2024-03-18 9:45AM EDT | 78.33 | 1.00 | 0.05 | 3.30 | 0.00 | - | - | 46 | 58.06% |
| SOXX260116P00080000 | 2024-03-18 10:46AM EDT | 80.00 | 0.70 | 0.10 | 3.50 | 0.00 | - | - | 52 | 57.85% |
| SOXX260116P00081670 | 2024-03-18 9:43AM EDT | 81.67 | 1.05 | 0.10 | 3.60 | 0.00 | - | - | 27 | 57.23% |
| SOXX260116P00083330 | 2024-04-17 10:27AM EDT | 83.33 | 1.00 | 0.50 | 2.50 | 0.00 | - | 2 | 270 | 51.51% |
| SOXX260116P00085000 | 2024-03-11 12:01AM EDT | 85.00 | 1.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00086670 | 2024-03-18 9:42AM EDT | 86.67 | 1.20 | 0.20 | 3.70 | 0.00 | - | 22 | 48 | 54.63% |
| SOXX260116P00088330 | 2024-03-18 9:42AM EDT | 88.33 | 1.25 | 0.25 | 3.80 | 0.00 | - | - | 37 | 54.04% |
| SOXX260116P00090000 | 2024-03-18 9:42AM EDT | 90.00 | 1.35 | 0.25 | 3.80 | 0.00 | - | - | 129 | 53.10% |
| SOXX260116P00091670 | 2024-03-18 9:41AM EDT | 91.67 | 1.40 | 0.30 | 3.90 | 0.00 | - | 12 | 49 | 52.53% |
| SOXX260116P00093330 | 2024-03-18 9:41AM EDT | 93.33 | 1.45 | 0.35 | 4.00 | 0.00 | - | 2 | 59 | 51.97% |
| SOXX260116P00095000 | 2024-03-18 9:49AM EDT | 95.00 | 1.45 | 0.00 | 6.50 | 0.00 | - | 4 | 110 | 58.62% |
| SOXX260116P00096670 | 2024-03-18 9:40AM EDT | 96.67 | 1.65 | 0.00 | 7.10 | 0.00 | - | 3 | 110 | 59.24% |
| SOXX260116P00098330 | 2024-03-19 11:03AM EDT | 98.33 | 1.75 | 0.55 | 4.30 | 0.00 | - | 2 | 80 | 50.28% |
| SOXX260116P00100000 | 2024-04-04 3:11PM EDT | 100.00 | 1.55 | 0.55 | 2.50 | 0.00 | - | 4 | 166 | 43.13% |
| SOXX260116P00101670 | 2024-04-04 3:11PM EDT | 101.67 | 1.70 | 0.60 | 2.70 | 0.00 | - | 4 | 104 | 43.14% |
| SOXX260116P00103330 | 2024-03-21 12:17PM EDT | 103.33 | 1.80 | 0.95 | 4.00 | 0.00 | - | 1 | 103 | 46.81% |
| SOXX260116P00105000 | 2024-04-09 10:52AM EDT | 105.00 | 1.75 | 0.55 | 2.90 | 0.00 | - | 3 | 41 | 42.37% |
| SOXX260116P00106670 | 2024-04-29 11:41AM EDT | 106.67 | 2.00 | 0.65 | 2.50 | 0.00 | - | 1 | 36 | 40.17% |
| SOXX260116P00108330 | 2024-04-29 3:53PM EDT | 108.33 | 2.10 | 0.70 | 2.50 | 0.00 | - | 3 | 39 | 39.47% |
| SOXX260116P00110000 | 2024-05-06 9:30AM EDT | 110.00 | 2.00 | 1.70 | 2.50 | 0.00 | - | 6 | 79 | 38.76% |
| SOXX260116P00111670 | 2024-04-29 1:00PM EDT | 111.67 | 2.30 | 0.75 | 2.50 | 0.00 | - | 2 | 16 | 38.07% |
| SOXX260116P00113330 | 2024-04-29 12:57PM EDT | 113.33 | 2.35 | 0.80 | 2.50 | 0.00 | - | 2 | 22 | 37.40% |
| SOXX260116P00115000 | 2024-04-18 2:41PM EDT | 115.00 | 3.00 | 0.85 | 2.70 | 0.00 | - | 2 | 10 | 37.42% |
| SOXX260116P00116670 | 2024-04-29 2:13PM EDT | 116.67 | 2.70 | 0.90 | 3.00 | 0.00 | - | 2 | 86 | 37.73% |
| SOXX260116P00118330 | 2024-04-29 2:13PM EDT | 118.33 | 2.80 | 0.95 | 3.10 | 0.00 | - | 3 | 13 | 37.37% |
| SOXX260116P00120000 | 2024-04-29 12:58PM EDT | 120.00 | 2.80 | 1.00 | 3.20 | 0.00 | - | 2 | 65 | 36.99% |
| SOXX260116P00125000 | 2024-03-11 12:01AM EDT | 125.00 | 11.37 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00126670 | 2024-03-11 12:01AM EDT | 126.67 | 5.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00130000 | 2024-03-25 9:30AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SOXX260116P00131670 | 2024-02-21 10:30AM EDT | 131.67 | 6.00 | 4.50 | 7.70 | 0.00 | - | - | 6 | 42.49% |
| SOXX260116P00133330 | 2024-05-06 9:30AM EDT | 133.33 | 3.70 | 0.00 | 6.40 | 0.00 | - | 1 | 80 | 39.21% |
| SOXX260116P00135000 | 2024-03-14 2:16PM EDT | 135.00 | 4.70 | 3.80 | 4.90 | 0.00 | - | 81 | 81 | 35.38% |
| SOXX260116P00136670 | 2024-02-21 2:44PM EDT | 136.67 | 6.57 | 5.00 | 8.20 | 0.00 | - | - | 15 | 41.20% |
| SOXX260116P00146670 | 2024-04-04 2:13PM EDT | 146.67 | 5.20 | 5.20 | 6.80 | 0.00 | - | 1 | 1 | 34.53% |
| SOXX260116P00148330 | 2024-04-30 10:09AM EDT | 148.33 | 5.94 | 4.40 | 7.80 | 0.00 | - | - | 3 | 35.60% |
| SOXX260116P00150000 | 2024-05-15 11:36AM EDT | 150.00 | 3.95 | 4.70 | 8.00 | 0.00 | - | 6 | 295 | 35.26% |
| SOXX260116P00151670 | 2024-04-23 2:27PM EDT | 151.67 | 7.85 | 4.80 | 8.30 | 0.00 | - | - | 1 | 35.08% |
| SOXX260116P00153330 | 2024-03-11 12:01AM EDT | 153.33 | 18.50 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00155000 | 2024-05-16 9:30AM EDT | 155.00 | 5.84 | 5.30 | 8.30 | 0.00 | - | 1 | 11 | 33.76% |
| SOXX260116P00156670 | 2024-03-07 12:50PM EDT | 156.67 | 7.10 | 6.70 | 7.70 | 0.00 | - | - | 3 | 32.16% |
| SOXX260116P00158330 | 2024-03-11 12:01AM EDT | 158.33 | 21.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00160000 | 2024-03-11 12:01AM EDT | 160.00 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00161670 | 2024-04-03 10:40AM EDT | 161.67 | 8.10 | 8.00 | 9.30 | 0.00 | - | 8 | 29 | 32.64% |
| SOXX260116P00163330 | 2024-04-03 10:52AM EDT | 163.33 | 8.40 | 6.40 | 9.50 | 0.00 | - | 5 | 141 | 32.27% |
| SOXX260116P00165000 | 2024-03-18 10:15AM EDT | 165.00 | 10.09 | 6.50 | 13.50 | 0.00 | - | - | 1 | 36.99% |
| SOXX260116P00166670 | 2024-04-22 12:18PM EDT | 166.67 | 12.70 | 7.20 | 11.20 | 0.00 | - | 9 | 45 | 33.28% |
| SOXX260116P00168330 | 2024-03-01 12:36PM EDT | 168.33 | 10.33 | 8.60 | 10.30 | 0.00 | - | - | 12 | 31.42% |
| SOXX260116P00170000 | 2024-05-06 11:47AM EDT | 170.00 | 9.40 | 7.90 | 12.90 | 0.00 | - | - | 45 | 34.13% |
| SOXX260116P00171670 | 2024-03-01 12:56PM EDT | 171.67 | 11.20 | 9.30 | 11.30 | 0.00 | - | - | 3 | 31.42% |
| SOXX260116P00173330 | 2024-04-04 9:45AM EDT | 173.33 | 10.10 | 10.60 | 11.80 | 0.00 | - | 10 | 10 | 31.39% |
| SOXX260116P00175000 | 2024-05-06 12:54PM EDT | 175.00 | 11.07 | 9.00 | 14.00 | 0.00 | - | 10 | 266 | 33.41% |
| SOXX260116P00176670 | 2024-04-04 10:14AM EDT | 176.67 | 10.67 | 11.30 | 13.10 | 0.00 | - | 1 | 112 | 31.65% |
| SOXX260116P00180000 | 2024-05-16 3:40PM EDT | 180.00 | 10.55 | 10.00 | 12.50 | 0.00 | - | 1 | 44 | 29.61% |
| SOXX260116P00183330 | 2024-04-04 9:47AM EDT | 183.33 | 12.60 | 13.50 | 16.60 | 0.00 | - | 6 | 15 | 32.93% |
| SOXX260116P00188330 | 2024-03-07 10:33AM EDT | 188.33 | 13.50 | 14.30 | 16.30 | 0.00 | - | - | 3 | 30.51% |
| SOXX260116P00190000 | 2024-05-17 12:28PM EDT | 190.00 | 13.45 | 12.70 | 17.80 | -3.17 | -19.07% | 30 | 3 | 31.41% |
| SOXX260116P00193330 | 2024-03-11 12:01AM EDT | 193.33 | 21.43 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00195000 | 2024-04-30 10:11AM EDT | 195.00 | 16.50 | 14.10 | 19.00 | 0.00 | - | 2 | 9 | 30.52% |
| SOXX260116P00200000 | 2024-05-17 12:28PM EDT | 200.00 | 16.55 | 15.70 | 20.40 | -5.65 | -25.45% | 30 | 29 | 29.78% |
| SOXX260116P00201670 | 2024-04-19 11:39AM EDT | 201.67 | 24.73 | 16.30 | 21.00 | 0.00 | - | 1 | 7 | 29.64% |
| SOXX260116P00203330 | 2024-05-14 2:54PM EDT | 203.33 | 18.84 | 16.90 | 22.00 | 0.00 | - | 1 | 2 | 29.88% |
| SOXX260116P00205000 | 2024-05-06 2:16PM EDT | 205.00 | 21.45 | 17.40 | 23.00 | 0.00 | - | - | 5 | 30.10% |
| SOXX260116P00206670 | 2024-03-08 12:17PM EDT | 206.67 | 18.47 | 20.80 | 22.80 | 0.00 | - | 3 | 63 | 29.17% |
| SOXX260116P00208330 | 2024-03-11 12:01AM EDT | 208.33 | 26.90 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX260116P00210000 | 2024-05-16 9:41AM EDT | 210.00 | 19.49 | 19.20 | 24.00 | 0.00 | - | 8 | 50 | 28.81% |
| SOXX260116P00218330 | 2024-05-08 10:36AM EDT | 218.33 | 28.20 | 22.60 | 28.00 | 0.00 | - | 1 | 3 | 28.62% |
| SOXX260116P00220000 | 2024-05-17 2:51PM EDT | 220.00 | 25.18 | 23.30 | 29.00 | -2.40 | -8.70% | 3 | 22 | 28.72% |
| SOXX260116P00221670 | 2024-03-15 11:53AM EDT | 221.67 | 33.30 | 28.30 | 31.90 | 0.00 | - | - | 1 | 30.48% |
| SOXX260116P00225000 | 2024-04-26 10:03AM EDT | 225.00 | 31.74 | 24.60 | 31.00 | 0.00 | - | 1 | 27 | 28.08% |
| SOXX260116P00226670 | 2024-04-18 3:55PM EDT | 226.67 | 36.69 | 26.30 | 32.00 | 0.00 | - | 3 | 6 | 28.14% |
| SOXX260116P00230000 | 2023-12-15 1:08PM EDT | 230.00 | 3.50 | 0.30 | 4.60 | 0.00 | - | 7 | 6 | 3.11% |
| SOXX260116P00235000 | 2023-12-27 11:36AM EDT | 235.00 | 3.00 | 0.20 | 3.50 | 0.00 | - | 3 | 15 | 0.00% |
| SOXX260116P00238330 | 2024-03-08 12:17PM EDT | 238.33 | 31.37 | 33.80 | 37.10 | 0.00 | - | 3 | 3 | 26.61% |
| SOXX260116P00240000 | 2024-01-08 2:02PM EDT | 240.00 | 3.20 | 0.75 | 4.70 | 0.00 | - | 3 | 12 | 0.00% |
| SOXX260116P00245000 | 2024-01-08 11:40AM EDT | 245.00 | 3.30 | 0.40 | 4.90 | 0.00 | - | 2 | 2 | 0.00% |
| SOXX260116P00250000 | 2024-02-21 10:30AM EDT | 250.00 | 4.00 | 41.40 | 45.90 | 0.00 | - | 3 | 0 | 27.71% |
| SOXX260116P00251670 | 2024-04-17 3:21PM EDT | 251.67 | 49.40 | 39.80 | 45.00 | 0.00 | - | - | 66 | 25.98% |
| SOXX260116P00255000 | 2024-04-15 3:19PM EDT | 255.00 | 49.30 | 39.20 | 45.60 | 0.00 | - | 90 | 90 | 24.54% |
| SOXX260116P00260000 | 2024-01-19 4:04PM EDT | 260.00 | 3.60 | 1.35 | 5.90 | 0.00 | - | 3 | 12 | 0.00% |
| SOXX260116P00265000 | 2024-01-24 3:27PM EDT | 265.00 | 3.60 | 1.85 | 5.50 | 0.00 | - | 2 | 12 | 0.00% |
| SOXX260116P00266670 | 2024-04-18 9:44AM EDT | 266.67 | 63.00 | 48.40 | 54.00 | 0.00 | - | 1 | 2 | 24.55% |
| SOXX260116P00270000 | 2024-01-24 3:29PM EDT | 270.00 | 4.00 | 2.00 | 6.00 | 0.00 | - | 8 | 39 | 0.00% |
| SOXX260116P00275000 | 2024-03-05 4:04PM EDT | 275.00 | 4.00 | 60.40 | 67.00 | 0.00 | - | 1 | 0 | 30.60% |
| SOXX260116P00280000 | 2024-03-05 4:04PM EDT | 280.00 | 4.00 | 64.60 | 68.20 | 0.00 | - | 1 | 0 | 28.28% |
| SOXX260116P00285000 | 2024-03-04 3:59PM EDT | 285.00 | 4.00 | 64.80 | 67.50 | 0.00 | - | 19 | 0 | 23.87% |
| SOXX260116P00290000 | 2024-02-20 1:42PM EDT | 290.00 | 6.50 | 68.40 | 73.90 | 0.00 | - | 2 | 0 | 26.20% |
| SOXX260116P00295000 | 2024-02-21 3:23PM EDT | 295.00 | 7.00 | 71.30 | 78.20 | 0.00 | - | 3 | 0 | 26.42% |
| SOXX260116P00300000 | 2024-02-23 11:19AM EDT | 300.00 | 4.94 | 76.00 | 81.30 | 0.00 | - | 1 | 0 | 25.33% |
| SOXX260116P00305000 | 2024-02-21 10:30AM EDT | 305.00 | 7.80 | 78.40 | 85.30 | 0.00 | - | 1 | 0 | 25.07% |
| SOXX260116P00310000 | 2024-02-20 1:19PM EDT | 310.00 | 8.00 | 82.00 | 92.00 | 0.00 | - | 2 | 0 | 27.73% |
| SOXX260116P00315000 | 2024-02-20 1:48PM EDT | 315.00 | 8.50 | 88.20 | 92.10 | 0.00 | - | 1 | 0 | 22.72% |
| SOXX260116P00320000 | 2024-02-20 11:03AM EDT | 320.00 | 8.70 | 94.70 | 97.00 | 0.00 | - | 1 | 0 | 23.29% |
| SOXX260116P00321670 | 2024-02-29 10:30AM EDT | 321.67 | 106.95 | 92.50 | 101.00 | 0.00 | - | - | 0 | 26.50% |
| SOXX260116P00325000 | 2024-02-20 10:51AM EDT | 325.00 | 9.00 | 98.80 | 103.00 | 0.00 | - | 1 | 0 | 25.31% |
| SOXX260116P00330000 | 2024-02-20 10:41AM EDT | 330.00 | 9.40 | 100.40 | 110.00 | 0.00 | - | 1 | 0 | 28.48% |
| SOXX260116P00335000 | 2024-02-20 10:41AM EDT | 335.00 | 9.80 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 29.18% |
| SOXX260116P00340000 | 2024-03-05 4:50PM EDT | 340.00 | 8.00 | 116.00 | 126.00 | 0.00 | - | 2 | 0 | 36.46% |
| SOXX260116P00345000 | 2024-03-05 10:30AM EDT | 345.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00350000 | 2024-03-05 4:06PM EDT | 350.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX260116P00355000 | 2024-03-05 11:23AM EDT | 355.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00360000 | 2024-03-05 4:25PM EDT | 360.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00375000 | 2023-10-19 1:26PM EDT | 375.00 | 34.11 | 20.40 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX260116P00380000 | 2024-02-02 4:13PM EDT | 380.00 | 15.80 | 7.70 | 12.40 | 0.00 | - | 1 | 12 | 0.00% |
| SOXX260116P00390000 | 2024-01-04 12:33PM EDT | 390.00 | 20.70 | 16.70 | 19.00 | 0.00 | - | - | 6 | 0.00% |
| SOXX260116P00395000 | 2024-02-21 10:30AM EDT | 395.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX260116P00400000 | 2024-03-06 4:40PM EDT | 400.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXX260116P00410000 | 2024-02-21 2:44PM EDT | 410.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX260116P00440000 | 2023-12-14 10:47AM EDT | 440.00 | 30.00 | 25.60 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00445000 | 2024-03-01 1:51PM EDT | 445.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00450000 | 2024-03-01 12:24PM EDT | 450.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00455000 | 2024-02-29 2:45PM EDT | 455.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00460000 | 2023-11-10 11:51AM EDT | 460.00 | 55.50 | 39.00 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00465000 | 2024-03-04 3:23PM EDT | 465.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX260116P00470000 | 2024-03-04 3:08PM EDT | 470.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00475000 | 2023-11-07 12:14PM EDT | 475.00 | 63.20 | 47.20 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX260116P00480000 | 2023-12-28 10:42AM EDT | 480.00 | 35.10 | 33.70 | 37.00 | 0.00 | - | 2 | 8 | 0.00% |
| SOXX260116P00485000 | 2024-03-01 10:46AM EDT | 485.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX260116P00490000 | 2024-02-22 11:52AM EDT | 490.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00500000 | 2024-03-05 4:22PM EDT | 500.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00505000 | 2024-03-01 12:36PM EDT | 505.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX260116P00510000 | 2023-12-29 11:00AM EDT | 510.00 | 43.91 | 41.70 | 46.20 | 0.00 | - | 1 | 8 | 0.00% |
| SOXX260116P00515000 | 2024-03-01 12:56PM EDT | 515.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00520000 | 2024-03-06 11:18AM EDT | 520.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00525000 | 2024-02-09 11:24AM EDT | 525.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX260116P00530000 | 2024-02-20 2:14PM EDT | 530.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SOXX260116P00540000 | 2024-03-06 4:40PM EDT | 540.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX260116P00550000 | 2024-03-06 11:19AM EDT | 550.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX260116P00565000 | 2024-01-24 2:34PM EDT | 565.00 | 55.75 | 51.70 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX260116P00570000 | 2024-01-25 2:33PM EDT | 570.00 | 58.85 | 53.30 | 56.90 | 0.00 | - | 2 | 1 | 0.00% |
| SOXX260116P00580000 | 2024-01-25 3:21PM EDT | 580.00 | 64.29 | 55.60 | 61.70 | 0.00 | - | 4 | 5 | 0.00% |
| SOXX260116P00585000 | 2024-01-18 4:01PM EDT | 585.00 | 74.40 | 59.90 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX260116P00600000 | 2024-01-17 2:49PM EDT | 600.00 | 91.40 | 64.80 | 71.90 | 0.00 | - | 2 | 6 | 0.00% |
| SOXX260116P00605000 | 2024-03-06 12:03PM EDT | 605.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SOXX260116P00615000 | 2024-02-13 10:31AM EDT | 615.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00620000 | 2024-02-09 3:34PM EDT | 620.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SOXX260116P00625000 | 2024-01-25 10:46AM EDT | 625.00 | 80.70 | 73.20 | 79.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX260116P00630000 | 2024-02-16 3:47PM EDT | 630.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX260116P00660000 | 2023-09-18 10:17AM EDT | 660.00 | 180.90 | 189.60 | 194.90 | 0.00 | - | - | 3 | 0.00% |
| SOXX260116P00680000 | 2024-03-01 2:45PM EDT | 680.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00800000 | 2024-02-28 10:41AM EDT | 800.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX260116P00960000 | 2024-02-23 10:53AM EDT | 960.00 | 313.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX260116P00965000 | 2024-02-29 10:30AM EDT | 965.00 | 320.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.