Optionistics

Quote for SOXX (ISHARES PHLX SOX SEMICONDUCTOR)

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Feb 19 '27 495.00Feb 19 '27 505.00-3.5010.00
Nov 20 '26 500.00Nov 20 '26 507.50-3.257.50
Nov 20 '26 495.00Nov 20 '26 507.50-5.8812.50
Apr 16 '27 495.00Apr 16 '27 505.00-3.8110.00
Nov 20 '26 500.00Nov 20 '26 502.50-0.802.50
Apr 16 '27 500.00Apr 16 '27 505.00-1.465.00
Nov 20 '26 495.00Nov 20 '26 502.50-3.437.50
Sep 17 '27 495.00Sep 17 '27 500.00-1.335.00
Dec 18 '26 495.00Dec 18 '26 500.00-2.105.00
Jun 17 '27 495.00Jun 17 '27 500.00-1.905.00
Jun 17 '27 495.00Jun 17 '27 505.00-4.6510.00
Mar 19 '27 495.00Mar 19 '27 505.00-4.8410.00
Jan 15 '27 495.00Jan 15 '27 500.00-2.265.00
Nov 20 '26 500.00Nov 20 '26 505.00-2.505.00
Mar 19 '27 495.00Mar 19 '27 500.00-2.245.00
Apr 16 '27 495.00Apr 16 '27 500.00-2.355.00
Jun 16 '28 495.00Jun 16 '28 500.00-2.005.00
Dec 17 '27 500.00Dec 17 '27 505.00-2.305.00
Nov 20 '26 495.00Nov 20 '26 505.00-5.1310.00
Mar 19 '27 500.00Mar 19 '27 505.00-2.605.00
Jan 21 '28 500.00Jan 21 '28 505.00-2.455.00
Jan 21 '28 495.00Jan 21 '28 505.00-5.0010.00
Jan 21 '28 495.00Jan 21 '28 500.00-2.555.00
Jun 17 '27 500.00Jun 17 '27 505.00-2.755.00
Jun 16 '28 495.00Jun 16 '28 505.00-5.0010.00
Dec 15 '28 495.00Dec 15 '28 500.00-2.505.00
Dec 18 '26 495.00Dec 18 '26 505.00-5.4010.00
Nov 20 '26 495.00Nov 20 '26 500.00-2.635.00
Jun 16 '28 500.00Jun 16 '28 505.00-3.005.00
Jan 19 '29 500.00Jan 19 '29 505.00-3.325.00
Dec 17 '27 495.00Dec 17 '27 505.00-6.2010.00
Dec 17 '27 495.00Dec 17 '27 500.00-3.905.00
Feb 19 '27 500.00Feb 19 '27 505.00-3.505.00
Dec 18 '26 500.00Dec 18 '26 505.00-3.305.00
Dec 15 '28 500.00Dec 15 '28 505.00-6.005.00
Jan 15 '27 495.00Jan 15 '27 505.00-6.7910.00
Dec 15 '28 495.00Dec 15 '28 505.00-8.5010.00
Jan 15 '27 500.00Jan 15 '27 505.00-4.535.00
Sep 17 '27 495.00Sep 17 '27 505.00-9.6810.00
Sep 17 '27 500.00Sep 17 '27 505.00-8.355.00