# Quote for SOXX (ISHARES PHLX SOX SEMICONDUCTOR)

> SOXX stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SOXX.

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

| 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 |

## Option strategies

The best candidates for SOXX from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00495000) | 29.59 | 24.58 | 4.92% | 0 | 0.47 |
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00500000) | 26.70 | 26.69 | 5.34% | 0 | 0.46 |
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | 24.29 | 24.29 | 4.86% | 0 | 0.46 |
| [Nov 20 '26 502.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00502500) | 25.05 | 25.05 | 5.01% | 0 | 0.45 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00505000) | [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215P00505000) | 235.00 | 4.99 |
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00495000) | [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00495000) | 49.26 | 5.01 |
| [Jan 19 '29 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00500000) | [Jan 19 '29 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119P00500000) | 237.60 | 0.01 |
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00500000) | [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00500000) | 49.00 | 0.01 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Sep 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917P00505000) | [Sep 17 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917P00500000) | 8.35 | 5.00 |
| [Sep 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917P00505000) | [Sep 17 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917P00495000) | 9.68 | 10.00 |
| [Jan 15 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115P00505000) | [Jan 15 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115P00500000) | 4.53 | 5.00 |
| [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215P00505000) | [Dec 15 '28 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215P00495000) | 8.50 | 10.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00495000) | [Jan 15 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00500000) | 4.70 | 5.00 |
| [Jun 17 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00500000) | [Jun 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00505000) | 5.77 | 5.00 |
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00495000) | [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00507500) | 7.04 | 12.50 |
| [Feb 19 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00500000) | [Feb 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00505000) | 4.45 | 5.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jan 21 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00505000) | [Jan 21 '28 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00495000) | -1.25 | 10.00 |
| [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00505000) | [Apr 16 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00500000) | -0.20 | 5.00 |
| [Feb 19 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00500000) | [Feb 19 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00495000) | -1.00 | 5.00 |
| [Dec 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00505000) | [Dec 17 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00495000) | -2.20 | 10.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Feb 19 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219P00495000) | [Feb 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219P00505000) | -3.50 | 10.00 |
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00500000) | [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00507500) | -3.25 | 7.50 |
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00495000) | [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00507500) | -5.88 | 12.50 |
| [Apr 16 '27 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416P00495000) | [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416P00505000) | -3.81 | 10.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | [Jan 19 '29 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00505000) | -110.91 | 26 |
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00495000) | [Jan 19 '29 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00495000) | -114.01 | 26 |
| [Nov 20 '26 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00495000) | [Dec 15 '28 495.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00495000) | -108.91 | 25 |
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00500000) | [Dec 15 '28 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00500000) | -109.30 | 25 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00500000) | [Feb 19 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219P00500000) | -18.20 | 3 |
| [Nov 20 '26 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00500000) | [Jan 15 '27 500.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115P00500000) | -12.46 | 2 |
| [Jan 15 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115P00505000) | [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416P00505000) | -11.17 | 3 |
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120P00505000) | [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416P00505000) | -25.66 | 5 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/SOXX.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SOXX.md?op=calendarp)

## 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