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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 505.00Jan 19 '29 505.00-110.9126
Nov 20 '26 495.00Jan 19 '29 495.00-114.0126
Nov 20 '26 495.00Dec 15 '28 495.00-108.9125
Nov 20 '26 500.00Dec 15 '28 500.00-109.3025
Nov 20 '26 500.00Jan 19 '29 500.00-115.2226
Jan 15 '27 505.00Jan 19 '29 505.00-94.2024
Nov 20 '26 505.00Dec 15 '28 505.00-109.7125
Dec 18 '26 505.00Jan 19 '29 505.00-102.2025
Apr 16 '27 505.00Jan 19 '29 505.00-75.2021
Jan 15 '27 495.00Jan 19 '29 495.00-97.9024
Jan 15 '27 495.00Dec 15 '28 495.00-92.8023
Jan 15 '27 505.00Dec 15 '28 505.00-93.0023
Dec 18 '26 505.00Dec 15 '28 505.00-101.0024
Feb 19 '27 500.00Dec 15 '28 500.00-85.0022
Dec 17 '27 505.00Jan 19 '29 505.00-37.3013
Dec 18 '26 500.00Dec 15 '28 500.00-101.0524
Feb 19 '27 500.00Jan 19 '29 500.00-90.9223
Mar 19 '27 505.00Jan 19 '29 505.00-82.8522
Apr 16 '27 505.00Dec 15 '28 505.00-74.0020
Feb 19 '27 505.00Jan 19 '29 505.00-88.6523
Dec 18 '26 500.00Jan 19 '29 500.00-106.9725
Dec 18 '26 495.00Jan 19 '29 495.00-106.6025
Mar 19 '27 495.00Jan 19 '29 495.00-85.2022
Dec 18 '26 495.00Dec 15 '28 495.00-101.5024
Mar 19 '27 495.00Dec 15 '28 495.00-80.1021
Nov 20 '26 495.00Jun 16 '28 495.00-90.4119
Sep 17 '27 505.00Jan 19 '29 505.00-53.2016
Feb 19 '27 495.00Jan 19 '29 495.00-91.6023
Feb 19 '27 495.00Dec 15 '28 495.00-86.5022
Mar 19 '27 500.00Dec 15 '28 500.00-80.8021
Jun 17 '27 500.00Dec 15 '28 500.00-64.6418
Mar 19 '27 500.00Jan 19 '29 500.00-86.7222
Apr 16 '27 500.00Dec 15 '28 500.00-75.8020
Jun 17 '27 500.00Jan 19 '29 500.00-70.5619
Nov 20 '26 495.00Jan 21 '28 495.00-70.4114
Nov 20 '26 500.00Jun 16 '28 500.00-91.3019
Apr 16 '27 500.00Jan 19 '29 500.00-81.7221
Dec 17 '27 505.00Dec 15 '28 505.00-36.1012
Jan 15 '27 500.00Dec 15 '28 500.00-95.0023
Nov 20 '26 500.00Jan 21 '28 500.00-70.0514