SOXX - Options Database

SOXX

iShares Semiconductor ETF

$475.69 -6.79%

$474.65 (-0.22%)🌙

as of 10/22 06:55 PM

(10/21 18:46) ◀

Thursday, October 22, 2026 (6:55pm)

▶ (10/23 18:53)

◀ 10/22 18:55 ▶

Option Volume

Detail

ℹ

Current (10/22) 119,474

Calls: 35,738 (30%)

Puts: 83,736 (70%)

Prior (10/21) 37,600

Calls: 9,408 (25%)

Puts: 28,192 (75%)

Current vs Prior +217.75%

Calls: +279.87% (Calls)

Puts: +197.02% (Puts)

Prior 7-Day Total 580,691

Calls: 176,864 (30%)

Puts: 403,827 (70%)

Prior 7-Day Average 82,955

Calls: 25,266 (30%)

Puts: 57,689 (70%)

Current vs Prior 7-Day Avg +44.02%

Calls: +41.45%

Puts: +45.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $316.45M

Calls: $40.42M (13%)

Puts: $276.03M (87%)

Prior (10/21) $60.02M

Calls: $10.40M (17%)

Puts: $49.62M (83%)

Current vs Prior +427.28%

Calls: +288.73%

Puts: +456.31%

Prior 7-Day Total $688.46M

Calls: $225.86M (33%)

Puts: $462.60M (67%)

Prior 7-Day Average $98.35M

Calls: $32.27M (33%)

Puts: $66.09M (67%)

Current vs Prior 7-Day Avg +221.75%

Calls: +25.28%

Puts: +317.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 2.34

Prior (10/21) 3.00

Current vs Prior -21.81%

Prior 7-Day Average 2.49

Current vs Prior 7-Day Avg -5.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 504,684

Calls: 150,478 (30%)

Puts: 354,206 (70%)

Prior (10/21) 421,838

Calls: 123,775 (29%)

Puts: 298,063 (71%)

Current vs Prior +19.64%

Prior 7-Day Total 2,570,370

Calls: 776,372 (30%)

Puts: 1,793,998 (70%)

Prior 7-Day Average 367,195

Calls: 110,910 (30%)

Puts: 256,285 (70%)

Current vs Prior 7-Day Avg +37.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.01% | 6.76%11.23% | 14.27%

Prior 3.18% | 5.71%9.42% | 13.09%

Current vs Prior -5.59% | +18.33%+19.11% | +9.06%

Prior 7-Day Avg 3.97% | 5.98%7.30% | 12.23%

Current vs 7-Day Avg -24.34% | +13.06%+53.70% | +16.75%

Prior 7-Day Eod 3.18% | 5.71%9.42% | 13.09%

Current vs 7-Day Eod -5.59% | +18.33%+19.11% | +9.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.75% | 27.62%

Calls: 45.41% | 26.17%

Puts: 38.10% | 29.06%

Prior 41.75% | 27.62%

Calls: 45.41% | 26.17%

Puts: 38.10% | 29.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 41.75% | 27.62%

Calls: 45.41% | 26.17%

Puts: 38.10% | 29.06%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($276.03M) vs calls ($40.42M). Massive premium surge with dollar volume up 427% vs prior. Dollar volume significantly above 7-day average (222% higher). Unusually high activity with volume up 218% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 35 of results (avg 8.6%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	63.10	67.40	$65.25	6.6%	2	0.83	3
$400.00	Nov 20	78.80	85.90	$82.35	8.6%	2	0.89	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 30	76.70	81.80	$79.25	6.4%	2	1.00	216
$560.00	Nov 20	82.70	88.60	$85.65	6.9%	2	0.89	--
$565.00	Oct 23	85.00	91.20	$88.10	7.0%	290	1.00	--
$512.50	Nov 20	44.80	48.10	$46.45	7.1%	5	0.69	17
$560.00	Oct 23	80.60	86.60	$83.60	7.2%	1.6K	1.00	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 23	53.70	60.10	$56.90	11.2%	1	0.99	--
$450.00	Oct 23	24.00	30.30	$27.15	23.2%	7	0.93	8
$400.00	Nov 20	78.80	85.90	$82.35	8.6%	2	0.89	19
$430.00	Oct 30	46.90	53.40	$50.15	13.0%	2	0.88	--
$420.00	Nov 20	63.10	67.40	$65.25	6.6%	2	0.83	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	20.80	27.20	$24.00	26.7%	632	1.00	1.6K
$502.50	Oct 23	23.70	29.20	$26.45	20.8%	43	1.00	327
$505.00	Oct 23	25.40	31.90	$28.65	22.7%	38	1.00	338
$507.50	Oct 23	28.10	34.20	$31.15	19.6%	39	1.00	145
$510.00	Oct 23	30.60	36.30	$33.45	17.0%	31	1.00	3.1K

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 83.2K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	1.40	2.50	$1.95	56.4%	5.3K	0.11	2.7K
$500.00	Oct 30	4.70	6.70	$5.70	35.1%	2.9K	0.27	230
$495.00	Oct 23	0.55	1.55	$1.05	95.2%	1.8K	0.13	29
$550.00	Nov 27	3.80	6.70	$5.25	55.2%	1.7K	0.16	--
$505.00	Oct 23	0.10	0.80	$0.45	155.6%	1.6K	0.06	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 23	3.00	5.30	$4.15	55.4%	5.2K	0.35	219
$450.00	Oct 23	0.20	1.00	$0.60	133.3%	5.0K	0.07	965
$550.00	Oct 23	70.40	77.70	$74.05	9.9%	4.8K	1.00	--
$470.00	Nov 20	20.50	22.70	$21.60	10.2%	4.4K	0.44	3.6K
$555.00	Oct 23	75.40	82.90	$79.15	9.5%	3.5K	1.00	712

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 43.8%, max 71.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 23	Dec 4	72.7%	46.0%	57.9%	401	16
$492.50	Oct 23	Nov 20	68.8%	46.6%	47.8%	1.2K	20
$490.00	Oct 23	Nov 20	64.6%	46.2%	40.0%	633	82
$477.50	Oct 23	Oct 30	58.2%	54.7%	6.3%	66	38
$460.00	Nov 13	Nov 20	48.3%	47.4%	2.0%	80	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Oct 23	Nov 27	76.3%	44.4%	71.7%	655	348
$465.00	Oct 23	Nov 27	72.6%	43.1%	68.4%	295	178
$470.00	Oct 23	Nov 27	74.2%	44.7%	66.2%	5.3K	281
$480.00	Oct 23	Dec 4	72.7%	46.0%	57.9%	2.7K	1.4K
$475.00	Oct 23	Dec 4	67.1%	42.6%	57.5%	216	227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 19.00, avg 5.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Nov 13	$0.25	$4.75	$0.25	39%	19.00	$495.25
$515.00	$520.00	Nov 20	$0.25	$4.75	$0.25	30%	19.00	$515.25
$535.00	$540.00	Nov 27	$0.20	$4.80	$0.20	21%	24.00	$535.20
$450.00	$460.00	Nov 20	$5.90	$4.10	$5.90	69%	0.69	$455.90
$465.00	$470.00	Nov 20	$2.25	$2.75	$2.25	60%	1.22	$467.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Nov 27	$1.40	$3.60	$1.40	56%	2.57	$488.60
$455.00	$450.00	Nov 6	$0.25	$4.75	$0.25	32%	19.00	$454.75
$492.50	$490.00	Oct 23	$1.15	$1.35	$1.15	90%	1.17	$491.35
$460.00	$455.00	Nov 20	$0.70	$4.30	$0.70	37%	6.14	$459.30
$557.50	$555.00	Oct 23	$1.50	$1.00	$1.50	98%	0.67	$556.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 2.33, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$555.00	Nov 27	$1.75	$1.75	$0.75	84%	2.33	$554.25
$520.00	$525.00	Nov 20	$2.35	$2.35	$2.65	72%	0.89	$522.35
$500.00	$510.00	Nov 13	$4.30	$4.30	$5.70	63%	0.75	$504.30
$512.50	$515.00	Oct 30	$1.28	$1.28	$1.22	81%	1.05	$513.78
$492.50	$495.00	Nov 13	$1.80	$1.80	$0.70	58%	2.57	$494.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$442.50	Oct 30	$1.90	$1.90	$0.60	77%	3.17	$443.10
$437.50	$435.00	Oct 30	$1.72	$1.72	$0.78	81%	2.21	$435.78
$430.00	$425.00	Nov 6	$1.92	$1.92	$3.08	82%	0.62	$428.08
$470.00	$465.00	Nov 27	$3.30	$3.30	$1.70	56%	1.94	$466.70
$465.00	$460.00	Nov 13	$3.05	$3.05	$1.95	60%	1.56	$461.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $8.25, cheapest $7.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 23	Oct 30	$7.72	74.2%	53.9%
$470.00	Oct 23	Oct 30	$8.60	74.2%	54.2%
$480.00	Oct 23	Oct 30	$8.00	72.7%	54.0%
$472.50	Oct 23	Oct 30	$9.35	73.9%	56.2%
$485.00	Oct 23	Oct 30	$7.77	69.3%	53.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Oct 23	Oct 30	$7.70	77.8%	55.0%
$482.50	Oct 23	Oct 30	$8.80	74.2%	53.9%
$470.00	Oct 23	Oct 30	$8.05	74.2%	54.2%
$480.00	Oct 23	Oct 30	$7.35	72.7%	54.0%
$472.50	Oct 23	Oct 30	$8.80	73.9%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 2.54% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$477.50	Oct 23	$5.00	$7.10	$12.10	$465.40	$489.60	2.54%
$475.00	Oct 23	$7.20	$5.60	$12.80	$462.20	$487.80	2.69%
$472.50	Oct 23	$8.30	$5.10	$13.40	$459.10	$485.90	2.82%
$480.00	Oct 23	$5.25	$8.95	$14.20	$465.80	$494.20	2.99%
$470.00	Oct 23	$10.10	$4.15	$14.25	$455.75	$484.25	3.00%
$482.50	Oct 23	$4.43	$9.95	$14.38	$468.12	$496.88	3.02%
$485.00	Oct 23	$3.18	$11.70	$14.88	$470.12	$499.88	3.13%
$487.50	Oct 23	$2.38	$13.25	$15.63	$471.87	$503.13	3.29%
$490.00	Oct 23	$1.63	$15.30	$16.93	$473.07	$506.93	3.56%
$492.50	Oct 23	$1.45	$16.45	$17.90	$474.60	$510.40	3.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.02% of stock, avg 6.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Oct 23	$2.38	$2.47	$4.85	$460.15	$492.35
$485.00	$465.00	Oct 23	$3.18	$2.47	$5.65	$459.35	$490.65
$487.50	$467.50	Oct 23	$2.38	$3.60	$5.98	$461.52	$493.48
$485.00	$467.50	Oct 23	$3.18	$3.60	$6.78	$460.72	$491.78
$487.50	$470.00	Oct 23	$2.38	$4.15	$6.53	$463.47	$494.03
$485.00	$470.00	Oct 23	$3.18	$4.15	$7.33	$462.67	$492.33
$482.50	$465.00	Oct 23	$4.43	$2.47	$6.90	$458.10	$489.40
$482.50	$467.50	Oct 23	$4.43	$3.60	$8.03	$459.47	$490.53
$482.50	$470.00	Oct 23	$4.43	$4.15	$8.58	$461.42	$491.08
$487.50	$472.50	Oct 23	$2.38	$5.10	$7.48	$465.02	$494.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 6.69, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	530/535	Nov 27	$4.35	$0.65	46%	6.69	$440.65	$534.35
395/400	530/535	Nov 27	$3.35	$1.65	62%	2.03	$396.65	$533.35
435/438	500/502	Oct 30	$2.37	$0.13	54%	18.23	$435.13	$502.37
430/432	498/500	Oct 30	$2.32	$0.18	54%	12.89	$430.18	$499.82
430/432	505/508	Oct 30	$2.17	$0.33	60%	6.58	$430.33	$507.17
425/428	495/498	Oct 30	$2.28	$0.22	54%	10.36	$425.22	$497.28
430/432	500/502	Oct 30	$2.07	$0.43	57%	4.81	$430.43	$502.07
410/415	530/535	Nov 27	$3.05	$1.95	58%	1.56	$411.95	$533.05
425/430	505/508	Nov 6	$3.22	$1.78	53%	1.81	$426.78	$508.22
440/445	520/525	Nov 27	$3.75	$1.25	42%	3.00	$441.25	$523.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$487.50	$490.00	Oct 23	$0.05	$2.45	12%	49.00
$475.00	$480.00	$485.00	Dec 4	$0.15	$4.85	5%	32.33
$470.00	$475.00	$480.00	Nov 20	$0.20	$4.80	6%	24.00
$502.50	$505.00	$507.50	Nov 20	$0.15	$2.35	2%	15.67
$535.00	$537.50	$540.00	Oct 30	$0.15	$2.35	1%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$435.00	$440.00	Oct 23	$0.05	$4.95	3%	99.00
$410.00	$415.00	$420.00	Oct 30	$0.06	$4.94	2%	82.33
$500.00	$510.00	$520.00	Dec 4	$0.55	$9.45	10%	17.18
$457.50	$460.00	$462.50	Oct 23	$0.13	$2.37	9%	18.23
$435.00	$440.00	$445.00	Nov 13	$0.20	$4.80	6%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-2.65, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$465.00	1:2	Oct 30	-$2.65	$22.35
$500.00	$525.00	1:2	Dec 4	-$3.30	$21.70
$520.00	$535.00	1:2	Nov 13	-$2.05	$12.95
$497.50	$500.00	1:2	Oct 23	-$0.04	$2.46
$550.00	$555.00	1:2	Oct 30	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$435.00	1:2	Oct 23	-$0.10	$4.90
$435.00	$430.00	1:2	Oct 23	-$0.05	$4.95
$425.00	$420.00	1:2	Oct 23	-$0.02	$4.98
$452.50	$450.00	1:2	Oct 23	-$0.30	$2.20
$430.00	$425.00	1:2	Oct 23	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.15%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Dec 4	$24.50	0.51	0.9%	5.15%	6.06%	15	--
$485.00	Dec 4	$22.10	0.49	2.0%	4.65%	6.60%	1	--
$500.00	Dec 4	$15.70	0.41	5.1%	3.30%	8.41%	6	--
$485.00	Nov 27	$21.00	0.48	2.0%	4.41%	6.37%	11	--
$480.00	Nov 27	$23.20	0.51	0.9%	4.88%	5.78%	16	--
$480.00	Nov 20	$23.00	0.51	0.9%	4.84%	5.74%	138	13
$485.00	Nov 20	$20.50	0.47	2.0%	4.31%	6.27%	13	--
$500.00	Nov 27	$15.40	0.39	5.1%	3.24%	8.35%	7	--
$495.00	Nov 27	$16.20	0.42	4.1%	3.41%	7.46%	4	13
$505.00	Nov 27	$13.30	0.36	6.2%	2.80%	8.96%	855	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 35,738

Total Puts 83,736

Put/Call Ratio 2.34

Net Difference -47,998

Prior's Put/Call Breakdown

Total Calls 9,408

Total Puts 28,192

Put/Call Ratio 3.00

Net Difference -18,784

Prior 7-Day Put/Call Summary

Total Calls 176,864

Total Puts 403,827

Average Put/Call Ratio 2.49

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card