# 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 11, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 155.40 |
| Change | +8.81 |
| Open | 153.52 |
| Previous | 146.59 |
| High | 158.58 |
| Low | 150.88 |
| Bid | - |
| Ask | - |
| Volume | 48,086,075 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Nov 5, 2026 |
| Impl Vol | 53.7% |
| Hist Vol | 49.0% |
| Opt Volume | 245,861 |
| Open Int | 2,515,447 |

## Option strategies

The best candidates for SOXX from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00505000) | [Jan 15 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00510000) | 4.00 | 5.00 |
| [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00505000) | [Apr 16 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00510000) | 4.47 | 5.00 |
| [Jan 15 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00505000) | [Jan 15 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00515000) | 5.85 | 10.00 |
| [Mar 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00505000) | [Mar 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00515000) | 5.70 | 10.00 |
| [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00505000) | [Apr 16 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00515000) | 5.72 | 10.00 |
| [Dec 18 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00505000) | [Dec 18 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00510000) | 2.98 | 5.00 |
| [Dec 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00510000) | [Dec 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00515000) | 3.50 | 5.00 |
| [Dec 18 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00505000) | [Dec 18 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00515000) | 5.20 | 10.00 |
| [Jan 21 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00505000) | [Jan 21 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00510000) | 3.50 | 5.00 |
| [Mar 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00510000) | [Mar 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00515000) | 3.00 | 5.00 |
| [Jun 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00505000) | [Jun 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00515000) | 5.40 | 10.00 |
| [Feb 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00505000) | [Feb 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00510000) | 2.98 | 5.00 |
| [Jun 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00510000) | [Jun 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00515000) | 2.87 | 5.00 |
| [Mar 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00505000) | [Mar 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00510000) | 2.70 | 5.00 |
| [Jan 21 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00505000) | [Jan 21 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00515000) | 5.00 | 10.00 |
| [Jun 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00505000) | [Jun 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00510000) | 2.53 | 5.00 |
| [Jun 16 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00505000) | [Jun 16 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00510000) | 2.50 | 5.00 |
| [Dec 15 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00510000) | [Dec 15 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00515000) | 2.50 | 5.00 |
| [Sep 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00510000) | [Sep 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00515000) | 2.30 | 5.00 |
| [Jun 16 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00505000) | [Jun 16 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00515000) | 4.50 | 10.00 |
| [Jan 19 '29 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00505000) | [Jan 19 '29 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00510000) | 2.40 | 5.00 |
| [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00505000) | [Dec 15 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00515000) | 4.60 | 10.00 |
| [Jun 16 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00510000) | [Jun 16 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00515000) | 2.00 | 5.00 |
| [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00505000) | [Dec 15 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00510000) | 2.10 | 5.00 |
| [Dec 18 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00510000) | [Dec 18 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00515000) | 2.22 | 5.00 |
| [Jan 19 '29 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00505000) | [Jan 19 '29 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00515000) | 4.40 | 10.00 |
| [Feb 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00505000) | [Feb 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00515000) | 4.47 | 10.00 |
| [Nov 20 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00510000) | [Nov 20 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00515000) | 2.25 | 5.00 |
| [Jan 19 '29 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00510000) | [Jan 19 '29 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00515000) | 2.00 | 5.00 |
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00507500) | 1.10 | 2.50 |
| [Jan 21 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00510000) | [Jan 21 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00515000) | 1.50 | 5.00 |
| [Jan 15 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00510000) | [Jan 15 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00515000) | 1.85 | 5.00 |
| [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00507500) | [Nov 20 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00510000) | 0.90 | 2.50 |
| [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00507500) | [Nov 20 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00515000) | 3.15 | 7.50 |
| [Feb 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00510000) | [Feb 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00515000) | 1.49 | 5.00 |
| [Apr 16 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00510000) | [Apr 16 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00515000) | 1.25 | 5.00 |
| [Sep 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00505000) | [Sep 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00515000) | 3.00 | 10.00 |
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | [Nov 20 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00510000) | 2.00 | 5.00 |
| [Sep 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00505000) | [Sep 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00510000) | 0.70 | 5.00 |
| [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | [Nov 20 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00515000) | 4.25 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SOXX.md)

## 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