# 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. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00515000) | 22.75 | 22.75 | 4.46% | 0 | 0.43 | | [Nov 20 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00510000) | 25.00 | 24.64 | 4.83% | 0 | 0.43 | | [Apr 16 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00505000) | 63.97 | 58.61 | 11.48% | 5 | 0.42 | | [Jan 15 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00505000) | 44.50 | 39.14 | 7.67% | 2 | 0.42 | | [Nov 20 '26 507.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00507500) | 25.90 | 23.04 | 4.51% | 0 | 0.42 | | [Dec 18 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00505000) | 36.70 | 31.34 | 6.14% | 1 | 0.42 | | [Mar 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00505000) | 58.00 | 52.64 | 10.31% | 4 | 0.42 | | [Nov 20 '26 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261120C00505000) | 27.00 | 21.64 | 4.24% | 0 | 0.42 | | [Jun 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00505000) | 74.15 | 68.79 | 13.48% | 7 | 0.42 | | [Mar 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00510000) | 55.30 | 54.94 | 10.76% | 4 | 0.41 | | [Jun 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00510000) | 71.62 | 71.26 | 13.96% | 7 | 0.41 | | [Apr 16 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00515000) | 58.25 | 58.25 | 11.41% | 5 | 0.41 | | [Dec 18 '26 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00515000) | 31.50 | 31.50 | 6.17% | 1 | 0.41 | | [Dec 18 '26 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20261218C00510000) | 33.72 | 33.36 | 6.54% | 1 | 0.41 | | [Sep 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00510000) | 86.30 | 85.94 | 16.84% | 10 | 0.41 | | [Sep 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00515000) | 84.00 | 84.00 | 16.46% | 10 | 0.41 | | [Feb 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00515000) | 46.81 | 46.81 | 9.17% | 3 | 0.41 | | [Jun 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270617C00515000) | 68.75 | 68.75 | 13.47% | 7 | 0.41 | | [Feb 19 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00505000) | 51.28 | 45.92 | 9.00% | 3 | 0.41 | | [Jan 15 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00515000) | 38.65 | 38.65 | 7.57% | 2 | 0.41 | | [Mar 19 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270319C00515000) | 52.30 | 52.30 | 10.25% | 4 | 0.41 | | [Apr 16 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270416C00510000) | 59.50 | 59.14 | 11.59% | 5 | 0.41 | | [Jan 15 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270115C00510000) | 40.50 | 40.14 | 7.87% | 2 | 0.40 | | [Dec 17 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00510000) | 99.00 | 98.64 | 19.33% | 13 | 0.40 | | [Feb 19 '27 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270219C00510000) | 48.30 | 47.94 | 9.39% | 3 | 0.40 | | [Sep 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20270917C00505000) | 87.00 | 81.64 | 16.00% | 10 | 0.40 | | [Jan 21 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00505000) | 106.00 | 100.64 | 19.72% | 14 | 0.40 | | [Jan 21 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00515000) | 101.00 | 101.00 | 19.79% | 14 | 0.40 | | [Dec 17 '27 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00515000) | 95.50 | 95.50 | 18.71% | 13 | 0.40 | | [Jan 21 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280121C00510000) | 102.50 | 102.14 | 20.01% | 14 | 0.39 | | [Dec 17 '27 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20271217C00505000) | 97.90 | 92.54 | 18.13% | 13 | 0.39 | | [Jun 16 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00505000) | 122.50 | 117.14 | 22.95% | 19 | 0.37 | | [Jun 16 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00515000) | 118.00 | 118.00 | 23.12% | 19 | 0.37 | | [Jun 16 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20280616C00510000) | 120.00 | 119.64 | 23.44% | 19 | 0.37 | | [Dec 15 '28 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00510000) | 138.50 | 138.14 | 27.07% | 25 | 0.33 | | [Dec 15 '28 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00505000) | 140.60 | 135.24 | 26.50% | 25 | 0.33 | | [Dec 15 '28 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20281215C00515000) | 136.00 | 136.00 | 26.65% | 25 | 0.33 | | [Jan 19 '29 515.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00515000) | 139.60 | 139.60 | 27.35% | 26 | 0.32 | | [Jan 19 '29 505.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00505000) | 144.00 | 138.64 | 27.17% | 26 | 0.32 | | [Jan 19 '29 510.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SOXX%20%20290119C00510000) | 141.60 | 141.24 | 27.67% | 26 | 0.32 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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