Optionistics

Quote for SOXX (ISHARES PHLX SOX SEMICONDUCTOR)

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 21, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Jan 15 '27 505.00Jan 15 '27 510.004.005.00
Apr 16 '27 505.00Apr 16 '27 510.004.475.00
Jan 15 '27 505.00Jan 15 '27 515.005.8510.00
Mar 19 '27 505.00Mar 19 '27 515.005.7010.00
Apr 16 '27 505.00Apr 16 '27 515.005.7210.00
Dec 18 '26 505.00Dec 18 '26 510.002.985.00
Dec 17 '27 510.00Dec 17 '27 515.003.505.00
Dec 18 '26 505.00Dec 18 '26 515.005.2010.00
Jan 21 '28 505.00Jan 21 '28 510.003.505.00
Mar 19 '27 510.00Mar 19 '27 515.003.005.00
Jun 17 '27 505.00Jun 17 '27 515.005.4010.00
Feb 19 '27 505.00Feb 19 '27 510.002.985.00
Jun 17 '27 510.00Jun 17 '27 515.002.875.00
Mar 19 '27 505.00Mar 19 '27 510.002.705.00
Jan 21 '28 505.00Jan 21 '28 515.005.0010.00
Jun 17 '27 505.00Jun 17 '27 510.002.535.00
Jun 16 '28 505.00Jun 16 '28 510.002.505.00
Dec 15 '28 510.00Dec 15 '28 515.002.505.00
Sep 17 '27 510.00Sep 17 '27 515.002.305.00
Jun 16 '28 505.00Jun 16 '28 515.004.5010.00
Jan 19 '29 505.00Jan 19 '29 510.002.405.00
Dec 15 '28 505.00Dec 15 '28 515.004.6010.00
Jun 16 '28 510.00Jun 16 '28 515.002.005.00
Dec 15 '28 505.00Dec 15 '28 510.002.105.00
Dec 18 '26 510.00Dec 18 '26 515.002.225.00
Jan 19 '29 505.00Jan 19 '29 515.004.4010.00
Feb 19 '27 505.00Feb 19 '27 515.004.4710.00
Nov 20 '26 510.00Nov 20 '26 515.002.255.00
Jan 19 '29 510.00Jan 19 '29 515.002.005.00
Nov 20 '26 505.00Nov 20 '26 507.501.102.50
Jan 21 '28 510.00Jan 21 '28 515.001.505.00
Jan 15 '27 510.00Jan 15 '27 515.001.855.00
Nov 20 '26 507.50Nov 20 '26 510.000.902.50
Nov 20 '26 507.50Nov 20 '26 515.003.157.50
Feb 19 '27 510.00Feb 19 '27 515.001.495.00
Apr 16 '27 510.00Apr 16 '27 515.001.255.00
Sep 17 '27 505.00Sep 17 '27 515.003.0010.00
Nov 20 '26 505.00Nov 20 '26 510.002.005.00
Sep 17 '27 505.00Sep 17 '27 510.000.705.00
Nov 20 '26 505.00Nov 20 '26 515.004.2510.00