Quote for SOXX (ISHARES PHLX SOX SEMICONDUCTOR)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 515.00 | 22.75 | 22.75 | 4.46% | 0 | 0.43 |
| Nov 20 '26 510.00 | 25.00 | 24.64 | 4.83% | 0 | 0.43 |
| Apr 16 '27 505.00 | 63.97 | 58.61 | 11.48% | 5 | 0.42 |
| Jan 15 '27 505.00 | 44.50 | 39.14 | 7.67% | 2 | 0.42 |
| Nov 20 '26 507.50 | 25.90 | 23.04 | 4.51% | 0 | 0.42 |
| Dec 18 '26 505.00 | 36.70 | 31.34 | 6.14% | 1 | 0.42 |
| Mar 19 '27 505.00 | 58.00 | 52.64 | 10.31% | 4 | 0.42 |
| Nov 20 '26 505.00 | 27.00 | 21.64 | 4.24% | 0 | 0.42 |
| Jun 17 '27 505.00 | 74.15 | 68.79 | 13.48% | 7 | 0.42 |
| Mar 19 '27 510.00 | 55.30 | 54.94 | 10.76% | 4 | 0.41 |
| Jun 17 '27 510.00 | 71.62 | 71.26 | 13.96% | 7 | 0.41 |
| Apr 16 '27 515.00 | 58.25 | 58.25 | 11.41% | 5 | 0.41 |
| Dec 18 '26 515.00 | 31.50 | 31.50 | 6.17% | 1 | 0.41 |
| Dec 18 '26 510.00 | 33.72 | 33.36 | 6.54% | 1 | 0.41 |
| Sep 17 '27 510.00 | 86.30 | 85.94 | 16.84% | 10 | 0.41 |
| Sep 17 '27 515.00 | 84.00 | 84.00 | 16.46% | 10 | 0.41 |
| Feb 19 '27 515.00 | 46.81 | 46.81 | 9.17% | 3 | 0.41 |
| Jun 17 '27 515.00 | 68.75 | 68.75 | 13.47% | 7 | 0.41 |
| Feb 19 '27 505.00 | 51.28 | 45.92 | 9.00% | 3 | 0.41 |
| Jan 15 '27 515.00 | 38.65 | 38.65 | 7.57% | 2 | 0.41 |
| Mar 19 '27 515.00 | 52.30 | 52.30 | 10.25% | 4 | 0.41 |
| Apr 16 '27 510.00 | 59.50 | 59.14 | 11.59% | 5 | 0.41 |
| Jan 15 '27 510.00 | 40.50 | 40.14 | 7.87% | 2 | 0.40 |
| Dec 17 '27 510.00 | 99.00 | 98.64 | 19.33% | 13 | 0.40 |
| Feb 19 '27 510.00 | 48.30 | 47.94 | 9.39% | 3 | 0.40 |
| Sep 17 '27 505.00 | 87.00 | 81.64 | 16.00% | 10 | 0.40 |
| Jan 21 '28 505.00 | 106.00 | 100.64 | 19.72% | 14 | 0.40 |
| Jan 21 '28 515.00 | 101.00 | 101.00 | 19.79% | 14 | 0.40 |
| Dec 17 '27 515.00 | 95.50 | 95.50 | 18.71% | 13 | 0.40 |
| Jan 21 '28 510.00 | 102.50 | 102.14 | 20.01% | 14 | 0.39 |
| Dec 17 '27 505.00 | 97.90 | 92.54 | 18.13% | 13 | 0.39 |
| Jun 16 '28 505.00 | 122.50 | 117.14 | 22.95% | 19 | 0.37 |
| Jun 16 '28 515.00 | 118.00 | 118.00 | 23.12% | 19 | 0.37 |
| Jun 16 '28 510.00 | 120.00 | 119.64 | 23.44% | 19 | 0.37 |
| Dec 15 '28 510.00 | 138.50 | 138.14 | 27.07% | 25 | 0.33 |
| Dec 15 '28 505.00 | 140.60 | 135.24 | 26.50% | 25 | 0.33 |
| Dec 15 '28 515.00 | 136.00 | 136.00 | 26.65% | 25 | 0.33 |
| Jan 19 '29 515.00 | 139.60 | 139.60 | 27.35% | 26 | 0.32 |
| Jan 19 '29 505.00 | 144.00 | 138.64 | 27.17% | 26 | 0.32 |
| Jan 19 '29 510.00 | 141.60 | 141.24 | 27.67% | 26 | 0.32 |