WhaleQuant.io

SOC Options Chain Overview

Explore strikes, OI, IV and strategy data for SOC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOC251107C00010000 11/5 12:30 PM 10.00 0.10 0 0.5 0.02 25.00% 12 76 685.94% No
SOC251107C00010500 11/5 11:45 AM 10.50 0.05 0 0.25 -0.04 -44.44% 138 166 596.88% No
SOC251107C00011000 11/5 12:31 PM 11.00 0.10 0 0.35 0.01 11.11% 15 101 682.81% No
SOC251107C00011500 11/3 3:49 PM 11.50 0.08 0 2.15 0.00 0.00% 41 92 1356.25% No
SOC251107C00012000 11/3 3:46 PM 12.00 0.05 0 0.55 0.00 0.00% 118 1284 837.50% No
SOC251107C00012500 11/5 11:45 AM 12.50 0.05 0 0.3 -0.03 -37.50% 94 1173 739.06% No
SOC251107C00013000 11/4 2:31 PM 13.00 0.06 0 0.25 0.00 0.00% 7 2118 731.25% No
SOC251107C00013500 11/5 11:33 AM 13.50 0.06 0 0.1 0.01 20.00% 1 44 631.25% No
SOC251107C00014000 11/3 10:20 AM 14.00 0.05 0 0.75 0.00 0.00% 2 126 1029.69% No
SOC251107C00014500 11/4 1:46 PM 14.50 0.10 0 0.9 0.00 0.00% 4 100 1112.50% No
SOC251107C00015000 11/3 10:16 AM 15.00 0.02 0 0.15 0.00 0.00% 209 470 740.63% No
SOC251107C00015500 10/30 12:16 PM 15.50 0.20 0 0.9 0.00 0.00% 4 9 1157.81% No
SOC251107C00016000 11/5 3:29 PM 16.00 0.05 0 0.25 0.04 400.00% 1 31 856.25% No
SOC251107C00016500 11/5 1:58 PM 16.50 0.05 0 0.25 -0.05 -50.00% 2 27 875.00% No
SOC251107C00017000 11/3 3:11 PM 17.00 0.05 0 0.25 0.00 0.00% 5 64 890.63% No
SOC251107C00017500 11/3 10:35 AM 17.50 0.05 0 0.05 0.00 0.00% 3 96 693.75% No
SOC251107C00018000 10/27 9:30 AM 18.00 0.50 0 0.1 0.00 0.00% 1 97 784.38% No
SOC251107C00018500 11/3 11:21 AM 18.50 0.05 0 0.1 0.00 0.00% 10 178 796.88% No
SOC251107C00019000 10/27 9:30 AM 19.00 0.25 0 0.1 0.00 0.00% 11 108 812.50% No
SOC251107C00019500 10/23 12:03 PM 19.50 0.40 0 0.05 0.00 0.00% 10 45 743.75% No
SOC251107C00020000 10/24 1:52 PM 20.00 0.35 0 0.05 0.00 0.00% 10 414 756.25% No
SOC251107C00020500 9/29 3:44 PM 20.50 2.95 0 0.3 0.00 0.00% 0 40 1031.25% No
SOC251107C00021500 10/9 10:46 AM 21.50 2.25 0 0.1 0.00 0.00% 0 20 875.00% No
SOC251107C00022000 11/5 2:13 PM 22.00 0.05 0 0.35 -0.87 -94.57% 3 12 1106.25% No
SOC251107C00023500 10/14 11:49 AM 23.50 1.30 0 0.1 0.00 0.00% 14 64 918.75% No
SOC251107C00025000 10/22 9:50 AM 25.00 0.13 0 0.05 0.00 0.00% 5 104 862.50% No
SOC251107C00025500 11/5 2:05 PM 25.50 0.05 0 0.35 -0.54 -91.53% 1 1 1185.94% No
SOC251107C00026000 11/3 2:15 PM 26.00 0.03 0 0.05 0.00 0.00% 2 30 881.25% No
SOC251107C00027500 11/5 2:14 PM 27.50 0.05 0 0.3 -1.25 -96.15% 1 2 1190.63% No
SOC251107C00030000 10/24 11:06 AM 30.00 0.05 0 0.05 0.00 0.00% 1 46 943.75% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOC251107P00007500 11/5 3:25 PM 7.50 1.90 1.65 2.15 0.05 2.70% 4 248 307.81% Yes
SOC251107P00009000 11/5 9:46 AM 9.00 3.34 2.7 3.6 -0.01 -0.30% 8 52 629.69% Yes
SOC251107P00009500 11/3 3:12 PM 9.50 2.65 3.3 4.3 0.00 0.00% 60 60 820.31% Yes
SOC251107P00010000 11/5 12:18 PM 10.00 4.23 3.8 4.8 -0.01 -0.24% 10 258 862.50% Yes
SOC251107P00010500 11/4 11:56 AM 10.50 4.60 4.1 5.3 0.00 0.00% 3 346 900.00% Yes
SOC251107P00011000 11/5 1:44 PM 11.00 5.22 5 5.6 -0.13 -2.43% 4 533 781.25% Yes
SOC251107P00011500 11/4 3:45 PM 11.50 5.60 5.3 6.3 0.00 0.00% 150 202 970.31% Yes
SOC251107P00012000 11/5 3:35 PM 12.00 6.40 6 6.5 0.20 3.23% 9 123 746.88% Yes
SOC251107P00012500 11/4 1:56 PM 12.50 6.76 5.9 7.4 0.00 0.00% 22 29 1103.13% Yes
SOC251107P00013000 11/3 3:40 PM 13.00 6.10 6.5 8.1 0.00 0.00% 23 70 1265.63% Yes
SOC251107P00013500 10/31 10:19 AM 13.50 1.15 6.9 8.9 0.00 0.00% 2 4 687.50% Yes
SOC251107P00014000 11/5 10:36 AM 14.00 8.10 7.7 8.5 -0.10 -1.22% 2 106 845.31% Yes
SOC251107P00014500 10/27 3:49 PM 14.50 2.23 8.1 9.8 0.00 0.00% 0 3 806.25% Yes
SOC251107P00015000 11/3 2:14 PM 15.00 7.48 8.4 10.4 0.00 0.00% 12 9 750.00% Yes
SOC251107P00016000 11/5 10:28 AM 16.00 10.11 9.6 11.4 -0.19 -1.84% 1 24 928.13% Yes
SOC251107P00016500 11/4 11:56 AM 16.50 10.58 10.5 11.8 0.00 0.00% 1 15 1098.44% Yes
SOC251107P00017000 11/5 10:18 AM 17.00 11.58 10.6 12.3 0.56 5.08% 28 40 898.44% Yes
SOC251107P00017500 10/30 2:45 PM 17.50 4.50 10.9 12.8 0.00 0.00% 4 17 712.50% Yes
SOC251107P00018000 10/27 12:43 PM 18.00 5.25 11.4 13.3 0.00 0.00% 2 3 725.00% Yes
SOC251107P00018500 10/28 2:53 PM 18.50 5.68 11.9 13.8 0.00 0.00% 10 9 737.50% Yes
SOC251107P00019000 11/4 9:49 AM 19.00 12.66 12.4 14.3 0.00 0.00% 1 9 750.00% Yes
SOC251107P00020000 10/23 12:11 PM 20.00 7.12 13.4 15.3 0.00 0.00% 10 10 775.00% Yes
SOC251107P00021000 10/20 1:08 PM 21.00 8.51 14.4 16.3 0.00 0.00% 1 0 800.00% Yes
SOC251107P00022000 10/13 12:52 PM 22.00 4.76 15.4 17.4 0.00 0.00% 0 0 956.25% Yes
SOC251107P00024000 10/9 11:47 AM 24.00 6.13 17.4 19.3 0.00 0.00% 0 0 862.50% Yes