# ISHARES PHLX SOX SEMICONDUCTOR (SOXX) Option Chains

> SOXX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## SOXX quote

| Field | Value |
|---|---|
| Last | 146.59 |
| Change | -0.17 |
| Open | 144.05 |
| Previous | 146.76 |
| High | 149.74 |
| Low | 143.13 |
| Bid | - |
| Ask | - |
| Volume | 35,935,187 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Nov 5, 2026 |
| Impl Vol | 53.6% |
| Hist Vol | 48.7% |
| Opt Volume | 126,378 |
| Open Int | 2,474,899 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 146.59.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SOXX.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 145.00 | SOXX 261113C00145000 | 4.20 | 4.80 | 4.30 | 6.56 | 247 | 2,494 | 65.37% | 0.5846 | -0.5647 | 0.0518 | 0.0449 | 0.0067 | W |
| 145.83 | SOXX 261113C00145830 | 3.00 | 4.90 | 2.45 | 6.14 | 13 | 51 | 67.27% | 0.5461 | -0.5906 | 0.0527 | 0.0443 | 0.0063 | W |
| 146.00 | SOXX 261113C00146000 | 3.30 | 5.30 | 3.87 | 6.05 | 66 | 316 | 67.43% | 0.5385 | -0.5931 | 0.0528 | 0.0443 | 0.0062 | W |
| 146.67 | SOXX 261113C00146670 | 3.20 | 4.10 | 3.56 | 5.72 | 104 | 225 | 67.89% | 0.5088 | -0.5998 | 0.0530 | 0.0442 | 0.0058 | W |
| 147.00 | SOXX 261113C00147000 | 2.70 | 3.80 | 3.44 | 5.57 | 156 | 198 | 68.59% | 0.4945 | -0.6061 | 0.0530 | 0.0438 | 0.0057 | W |
| 147.50 | SOXX 261113C00147500 | 2.20 | 3.70 | 2.20 | 5.34 | 12 | 177 | 63.66% | 0.4688 | -0.5609 | 0.0529 | 0.0470 | 0.0054 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 145.00 | SOXX 261113P00145000 | 2.20 | 2.95 | 2.80 | 4.96 | 513 | 820 | 67.11% | -0.4170 | -0.5801 | 0.0519 | 0.0438 | -0.0053 | W |
| 145.83 | SOXX 261113P00145830 | 2.40 | 3.70 | 3.20 | 5.36 | 123 | 27 | 67.47% | -0.4540 | -0.5922 | 0.0527 | 0.0442 | -0.0057 | W |
| 146.00 | SOXX 261113P00146000 | 2.80 | 5.40 | 4.50 | 5.44 | 87 | 30 | 90.54% | -0.4641 | -0.7968 | 0.0528 | 0.0330 | -0.0060 | W |
| 146.67 | SOXX 261113P00146670 | 3.10 | 4.70 | 4.20 | 5.79 | 65 | 9,703 | 78.46% | -0.4889 | -0.6930 | 0.0530 | 0.0382 | -0.0062 | W |
| 147.00 | SOXX 261113P00147000 | 1.65 | 6.30 | 5.10 | 5.96 | 14 | 1 | 92.18% | -0.4967 | -0.8144 | 0.0530 | 0.0326 | -0.0064 | W |
| 147.50 | SOXX 261113P00147500 | 3.10 | 4.80 | 3.83 | 6.23 | 76 | 21 | 63.10% | -0.5317 | -0.5558 | 0.0529 | 0.0474 | -0.0067 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 261120C00141670 | 7.60 | 9.40 | 8.00 | 14.78 | 0 | 25 | 54.34% | 0.6646 | -0.2406 | 0.0884 | 0.0276 | 0.0245 | S |
| 143.33 | SOXX 261120C00143330 | 6.00 | 8.40 | 6.30 | 13.92 | 23 | 609 | 46.82% | 0.6291 | -0.2149 | 0.0917 | 0.0333 | 0.0235 | S |
| 145.00 | SOXX 261120C00145000 | 6.30 | 7.30 | 6.40 | 13.10 | 574 | 5,111 | 57.84% | 0.5644 | -0.2766 | 0.0955 | 0.0281 | 0.0209 | S |
| 146.67 | SOXX 261120C00146670 | 5.60 | 6.50 | 6.00 | 12.31 | 140 | 3,840 | 62.39% | 0.5186 | -0.3019 | 0.0967 | 0.0263 | 0.0192 | S |
| 148.33 | SOXX 261120C00148330 | 5.00 | 6.20 | 5.20 | 11.56 | 156 | 664 | 61.94% | 0.4747 | -0.2994 | 0.0966 | 0.0265 | 0.0176 | S |
| 150.00 | SOXX 261120C00150000 | 4.20 | 4.90 | 4.50 | 10.85 | 1,169 | 3,118 | 61.82% | 0.4312 | -0.2949 | 0.0954 | 0.0262 | 0.0161 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 261120P00141670 | 3.70 | 4.20 | 3.91 | 9.53 | 115 | 4,475 | 63.67% | -0.3531 | -0.2869 | 0.0902 | 0.0241 | -0.0153 | S |
| 143.33 | SOXX 261120P00143330 | 4.10 | 5.40 | 4.74 | 10.33 | 400 | 20,981 | 65.19% | -0.3964 | -0.3047 | 0.0935 | 0.0244 | -0.0172 | S |
| 145.00 | SOXX 261120P00145000 | 4.90 | 5.40 | 5.21 | 11.17 | 429 | 1,879 | 62.07% | -0.4373 | -0.2966 | 0.0956 | 0.0262 | -0.0190 | S |
| 146.67 | SOXX 261120P00146670 | 5.10 | 7.10 | 6.40 | 12.05 | 274 | 10,953 | 65.74% | -0.4802 | -0.3176 | 0.0967 | 0.0250 | -0.0210 | S |
| 148.33 | SOXX 261120P00148330 | 6.00 | 8.00 | 7.32 | 12.95 | 439 | 744 | 65.91% | -0.5213 | -0.3183 | 0.0967 | 0.0249 | -0.0229 | S |
| 150.00 | SOXX 261120P00150000 | 7.20 | 8.50 | 8.15 | 13.90 | 181 | 21,232 | 64.38% | -0.5645 | -0.3073 | 0.0955 | 0.0252 | -0.0249 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261127C00144000 | 5.90 | 9.50 | 7.30 | 17.92 | 0 | 40 | 47.25% | 0.5897 | -0.1714 | 0.1230 | 0.0260 | 0.0369 | W |
| 145.00 | SOXX 261127C00145000 | 6.80 | 9.50 | 7.26 | 17.45 | 11 | 84 | 51.23% | 0.5615 | -0.1884 | 0.1247 | 0.0243 | 0.0350 | W |
| 146.00 | SOXX 261127C00146000 | 5.70 | 8.20 | 7.49 | 16.99 | 10 | 3 | 57.08% | 0.5379 | -0.2114 | 0.1257 | 0.0220 | 0.0332 | W |
| 146.67 | SOXX 261127C00146670 | 4.70 | 9.20 | 3.29 | 16.68 | 0 | 88 | 55.35% | 0.5223 | -0.2056 | 0.1260 | 0.0227 | 0.0324 | W |
| 147.00 | SOXX 261127C00147000 | 5.00 | 8.70 | 6.37 | 16.54 | 0 | 7 | 51.99% | 0.5128 | -0.1933 | 0.1262 | 0.0242 | 0.0320 | W |
| 148.00 | SOXX 261127C00148000 | 5.20 | 8.50 | 7.39 | 16.09 | 0 | 2 | 63.68% | 0.4999 | -0.2368 | 0.1262 | 0.0198 | 0.0307 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261127P00144000 | 5.00 | 6.40 | 6.00 | 14.26 | 4 | 15 | 57.81% | -0.4185 | -0.2098 | 0.1236 | 0.0214 | -0.0314 | W |
| 145.00 | SOXX 261127P00145000 | 6.00 | 6.80 | 6.00 | 14.78 | 132 | 1,490 | 57.18% | -0.4401 | -0.2096 | 0.1248 | 0.0218 | -0.0330 | W |
| 146.00 | SOXX 261127P00146000 | 5.30 | 8.80 | 7.90 | 15.31 | 17 | 4 | 65.14% | -0.4604 | -0.2403 | 0.1256 | 0.0193 | -0.0351 | W |
| 146.67 | SOXX 261127P00146670 | 6.10 | 8.80 | 8.30 | 15.67 | 42 | 3,157 | 65.53% | -0.4731 | -0.2424 | 0.1259 | 0.0192 | -0.0362 | W |
| 148.00 | SOXX 261127P00148000 | 5.50 | 9.70 | 6.60 | 16.40 | 0 | 1 | 46.35% | -0.5179 | -0.1715 | 0.1261 | 0.0272 | -0.0384 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261204C00144000 | 6.90 | 12.00 | 9.00 | 21.60 | 0 | 3 | 51.32% | 0.5803 | -0.1577 | 0.1469 | 0.0203 | 0.0500 | W |
| 145.00 | SOXX 261204C00145000 | 6.40 | 10.30 | 8.02 | 21.14 | 4 | 43 | 48.20% | 0.5603 | -0.1495 | 0.1483 | 0.0218 | 0.0487 | W |
| 146.00 | SOXX 261204C00146000 | 6.60 | 10.20 | 7.99 | 20.69 | 10 | 1 | 51.35% | 0.5390 | -0.1603 | 0.1493 | 0.0206 | 0.0467 | W |
| 146.67 | SOXX 261204C00146670 | 5.50 | 10.80 | 7.37 | 20.39 | 0 | 9 | 49.35% | 0.5241 | -0.1545 | 0.1497 | 0.0215 | 0.0457 | W |
| 148.00 | SOXX 261204C00148000 | 4.30 | 10.00 | 7.80 | 19.80 | 0 | 1 | 56.30% | 0.5029 | -0.1764 | 0.1500 | 0.0189 | 0.0433 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261204P00144000 | 4.60 | 9.00 | 6.86 | 16.81 | 0 | 2 | 54.55% | -0.4214 | -0.1667 | 0.1471 | 0.0191 | -0.0451 | W |
| 145.00 | SOXX 261204P00145000 | 6.20 | 7.50 | 7.50 | 17.33 | 144 | 103 | 51.20% | -0.4405 | -0.1578 | 0.1483 | 0.0205 | -0.0470 | W |
| 146.00 | SOXX 261204P00146000 | 6.40 | 9.90 | 7.40 | 17.87 | 3 | 0 | 51.51% | -0.4611 | -0.1597 | 0.1493 | 0.0205 | -0.0493 | W |
| 146.67 | SOXX 261204P00146670 | 6.00 | 10.50 | 8.90 | 18.23 | 8 | 91 | 59.21% | -0.4708 | -0.1840 | 0.1496 | 0.0179 | -0.0512 | W |
| 147.00 | SOXX 261204P00147000 | 4.50 | 11.40 | 7.92 | 18.40 | 1 | 0 | 51.49% | -0.4817 | -0.1602 | 0.1498 | 0.0206 | -0.0516 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261211C00144000 | 7.90 | 12.90 | 9.45 | 24.98 | 0 | 1 | 47.80% | 0.5793 | -0.1297 | 0.1671 | 0.0192 | 0.0641 | W |
| 145.00 | SOXX 261211C00145000 | 7.50 | 11.70 | 9.48 | 24.53 | 56 | 46 | 51.03% | 0.5596 | -0.1395 | 0.1686 | 0.0181 | 0.0616 | W |
| 146.00 | SOXX 261211C00146000 | 8.90 | 10.00 | 9.30 | 24.08 | 20 | 0 | 52.86% | 0.5420 | -0.1453 | 0.1695 | 0.0176 | 0.0596 | W |
| 146.67 | SOXX 261211C00146670 | 8.30 | 9.50 | 8.03 | 23.79 | 1 | 50 | 52.38% | 0.5299 | -0.1443 | 0.1700 | 0.0178 | 0.0584 | W |
| 147.00 | SOXX 261211C00147000 | 6.70 | 10.90 | 8.90 | 23.64 | 0 | 604 | 53.28% | 0.5246 | -0.1469 | 0.1702 | 0.0175 | 0.0578 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261211P00144000 | 4.00 | 10.70 | 8.00 | 18.67 | 11 | 0 | 54.86% | -0.4235 | -0.1475 | 0.1673 | 0.0167 | -0.0595 | W |
| 145.00 | SOXX 261211P00145000 | 4.50 | 9.40 | 8.20 | 19.19 | 0 | 217 | 53.11% | -0.4406 | -0.1439 | 0.1686 | 0.0174 | -0.0618 | W |
| 146.67 | SOXX 261211P00146670 | 7.60 | 11.40 | 14.30 | 20.07 | 0 | 15 | 55.68% | -0.4684 | -0.1520 | 0.1699 | 0.0167 | -0.0664 | W |
| 147.00 | SOXX 261211P00147000 | 6.20 | 11.60 | 8.81 | 20.25 | 0 | 2 | 50.59% | -0.4775 | -0.1383 | 0.1702 | 0.0184 | -0.0669 | W |
| 148.00 | SOXX 261211P00148000 | 6.70 | 12.10 | 8.90 | 20.79 | 0 | 2 | 47.91% | -0.4988 | -0.1311 | 0.1705 | 0.0195 | -0.0697 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 261218C00141670 | 10.70 | 13.10 | 11.00 | 29.28 | 10 | 44 | 44.64% | 0.6227 | -0.1067 | 0.1798 | 0.0180 | 0.0836 | S |
| 143.33 | SOXX 261218C00143330 | 9.50 | 12.20 | 13.10 | 28.52 | 29 | 209 | 48.80% | 0.5890 | -0.1192 | 0.1841 | 0.0169 | 0.0786 | S |
| 145.00 | SOXX 261218C00145000 | 10.10 | 11.20 | 10.50 | 27.77 | 166 | 142 | 51.50% | 0.5603 | -0.1274 | 0.1866 | 0.0162 | 0.0746 | S |
| 146.67 | SOXX 261218C00146670 | 8.70 | 10.30 | 9.20 | 27.03 | 210 | 168 | 48.85% | 0.5313 | -0.1219 | 0.1882 | 0.0172 | 0.0715 | S |
| 148.33 | SOXX 261218C00148330 | 7.10 | 9.40 | 8.70 | 26.32 | 207 | 19 | 50.20% | 0.5045 | -0.1255 | 0.1888 | 0.0168 | 0.0679 | S |
| 150.00 | SOXX 261218C00150000 | 7.70 | 8.50 | 7.95 | 25.62 | 1,998 | 2,657 | 49.99% | 0.4766 | -0.1247 | 0.1884 | 0.0168 | 0.0644 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 261218P00141670 | 7.00 | 8.70 | 8.20 | 18.83 | 12 | 6,209 | 56.70% | -0.3898 | -0.1349 | 0.1815 | 0.0143 | -0.0680 | S |
| 143.33 | SOXX 261218P00143330 | 7.50 | 8.70 | 8.03 | 19.66 | 583 | 1,648 | 51.51% | -0.4127 | -0.1243 | 0.1842 | 0.0160 | -0.0714 | S |
| 145.00 | SOXX 261218P00145000 | 8.10 | 9.50 | 9.07 | 20.51 | 346 | 541 | 52.69% | -0.4399 | -0.1287 | 0.1866 | 0.0158 | -0.0766 | S |
| 146.67 | SOXX 261218P00146670 | 8.70 | 10.40 | 9.70 | 21.38 | 1,575 | 4,195 | 51.41% | -0.4674 | -0.1265 | 0.1881 | 0.0164 | -0.0814 | S |
| 148.33 | SOXX 261218P00148330 | 9.90 | 11.50 | 10.60 | 22.26 | 62 | 464 | 51.37% | -0.4945 | -0.1268 | 0.1888 | 0.0164 | -0.0865 | S |
| 150.00 | SOXX 261218P00150000 | 10.00 | 11.70 | 11.50 | 23.16 | 2,204 | 22,538 | 51.07% | -0.5220 | -0.1258 | 0.1885 | 0.0165 | -0.0916 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261224C00144000 | 9.60 | 12.40 | 10.85 | 30.93 | 0 | 3 | 47.04% | 0.5773 | -0.1077 | 0.1994 | 0.0164 | 0.0889 | W |
| 145.00 | SOXX 261224C00145000 | 9.50 | 11.80 | 10.62 | 30.48 | 17 | 4 | 48.41% | 0.5608 | -0.1116 | 0.2008 | 0.0160 | 0.0863 | W |
| 146.00 | SOXX 261224C00146000 | 8.20 | 12.30 | 10.52 | 30.04 | 0 | 1 | 50.32% | 0.5456 | -0.1165 | 0.2019 | 0.0155 | 0.0837 | W |
| 147.00 | SOXX 261224C00147000 | 8.00 | 10.90 | 11.00 | 29.61 | 1 | 1 | 47.34% | 0.5277 | -0.1101 | 0.2027 | 0.0165 | 0.0818 | W |
| 148.00 | SOXX 261224C00148000 | 7.10 | 12.90 | 8.25 | 29.18 | 2 | 0 | 43.67% | 0.5068 | -0.1017 | 0.2031 | 0.0180 | 0.0796 | W |
| 149.00 | SOXX 261224C00149000 | 7.20 | 9.90 | 8.98 | 28.76 | 7 | 0 | 49.41% | 0.4979 | -0.1150 | 0.2032 | 0.0159 | 0.0772 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 144.00 | SOXX 261224P00144000 | 8.10 | 10.50 | 8.01 | 20.79 | 2 | 0 | 52.67% | -0.4241 | -0.1186 | 0.1995 | 0.0146 | -0.0862 | W |
| 145.00 | SOXX 261224P00145000 | 8.60 | 11.10 | 9.80 | 21.29 | 3 | 1 | 52.65% | -0.4390 | -0.1193 | 0.2008 | 0.0147 | -0.0894 | W |
| 146.00 | SOXX 261224P00146000 | 8.60 | 12.10 | 11.15 | 21.80 | 1 | 1 | 56.78% | -0.4518 | -0.1293 | 0.2017 | 0.0137 | -0.0933 | W |
| 148.00 | SOXX 261224P00148000 | 7.80 | 12.50 | 9.44 | 22.83 | 4 | 30 | 42.99% | -0.4946 | -0.0983 | 0.2031 | 0.0182 | -0.0988 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 270115C00141670 | 12.60 | 17.70 | 14.50 | 41.83 | 0 | 110 | 48.28% | 0.6092 | -0.0895 | 0.2397 | 0.0128 | 0.1352 | S |
| 143.33 | SOXX 270115C00143330 | 11.70 | 15.30 | 13.85 | 41.11 | 3 | 128 | 49.13% | 0.5871 | -0.0923 | 0.2431 | 0.0127 | 0.1305 | S |
| 145.00 | SOXX 270115C00145000 | 13.00 | 13.60 | 13.50 | 40.39 | 41 | 396 | 51.05% | 0.5661 | -0.0967 | 0.2456 | 0.0124 | 0.1256 | S |
| 146.67 | SOXX 270115C00146670 | 11.10 | 13.40 | 12.53 | 39.68 | 106 | 1,239 | 50.29% | 0.5446 | -0.0959 | 0.2475 | 0.0127 | 0.1217 | S |
| 148.33 | SOXX 270115C00148330 | 9.80 | 12.20 | 10.40 | 38.99 | 270 | 104 | 44.70% | 0.5165 | -0.0857 | 0.2488 | 0.0143 | 0.1181 | S |
| 150.00 | SOXX 270115C00150000 | 9.70 | 11.20 | 10.90 | 38.30 | 357 | 1,668 | 49.59% | 0.5016 | -0.0949 | 0.2490 | 0.0129 | 0.1132 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 141.67 | SOXX 270115P00141670 | 8.70 | 11.10 | 10.11 | 20.51 | 1 | 940 | 51.24% | -0.3935 | -0.0922 | 0.2400 | 0.0121 | -0.1226 | S |
| 143.33 | SOXX 270115P00143330 | 9.50 | 10.60 | 10.31 | 21.25 | 3 | 1,493 | 48.72% | -0.4141 | -0.0887 | 0.2431 | 0.0128 | -0.1284 | S |
| 145.00 | SOXX 270115P00145000 | 10.10 | 12.00 | 11.16 | 22.01 | 427 | 2,221 | 48.74% | -0.4361 | -0.0896 | 0.2457 | 0.0130 | -0.1358 | S |
| 146.67 | SOXX 270115P00146670 | 11.10 | 13.00 | 12.40 | 22.78 | 181 | 2,093 | 50.19% | -0.4567 | -0.0929 | 0.2475 | 0.0127 | -0.1435 | S |
| 148.33 | SOXX 270115P00148330 | 11.60 | 13.50 | 12.50 | 23.55 | 273 | 1,742 | 46.91% | -0.4819 | -0.0870 | 0.2487 | 0.0136 | -0.1504 | S |
| 150.00 | SOXX 270115P00150000 | 12.70 | 13.80 | 13.10 | 24.35 | 9,413 | 11,109 | 45.49% | -0.5069 | -0.0843 | 0.2490 | 0.0141 | -0.1581 | S |

## More for SOXX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SOXX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SOXX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SOXX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SOXX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SOXX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SOXX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SOXX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SOXX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt