Explore strikes, OI, IV and strategy data for SOC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251121C00007000 | 11/5 12:24 PM | 7.00 | 0.60 | 0.35 | 0.75 | 0.05 | 9.09% | 94 | 96 | 207.03% | No |
| SOC251121C00007500 | 11/4 3:33 PM | 7.50 | 0.55 | 0.3 | 1.15 | 0.00 | 0.00% | 30 | 286 | 270.31% | No |
| SOC251121C00009000 | 11/4 12:40 PM | 9.00 | 0.35 | 0.15 | 0.95 | 0.00 | 0.00% | 98 | 1132 | 290.63% | No |
| SOC251121C00010000 | 11/5 10:45 AM | 10.00 | 0.30 | 0.05 | 0.5 | 0.10 | 50.00% | 3 | 53 | 250.00% | No |
| SOC251121C00011000 | 11/4 12:59 PM | 11.00 | 0.20 | 0.05 | 0.5 | 0.00 | 0.00% | 6 | 147 | 274.61% | No |
| SOC251121C00012000 | 11/4 3:56 PM | 12.00 | 0.17 | 0.05 | 0.25 | 0.00 | 0.00% | 53 | 250 | 252.34% | No |
| SOC251121C00012500 | 11/4 12:02 PM | 12.50 | 0.15 | 0 | 0.45 | 0.00 | 0.00% | 13 | 5821 | 289.84% | No |
| SOC251121C00013000 | 11/5 12:12 PM | 13.00 | 0.18 | 0.05 | 0.2 | 0.03 | 20.00% | 2 | 680 | 259.38% | No |
| SOC251121C00014000 | 11/4 3:39 PM | 14.00 | 0.13 | 0 | 0.45 | 0.00 | 0.00% | 19 | 3562 | 315.63% | No |
| SOC251121C00014500 | 11/3 2:19 PM | 14.50 | 0.30 | 0.05 | 0.3 | 0.00 | 0.00% | 6 | 175 | 304.69% | No |
| SOC251121C00015000 | 11/4 3:37 PM | 15.00 | 0.15 | 0.1 | 0.2 | 0.00 | 0.00% | 70 | 8517 | 301.56% | No |
| SOC251121C00015500 | 10/31 3:28 PM | 15.50 | 0.55 | 0 | 0.55 | 0.00 | 0.00% | 1 | 45 | 356.25% | No |
| SOC251121C00016000 | 11/5 1:56 PM | 16.00 | 0.30 | 0 | 0.3 | 0.15 | 100.00% | 12 | 2039 | 314.84% | No |
| SOC251121C00016500 | 11/5 9:56 AM | 16.50 | 0.29 | 0 | 0.6 | 0.03 | 11.54% | 1 | 131 | 378.52% | No |
| SOC251121C00017000 | 10/27 12:44 PM | 17.00 | 1.30 | 0 | 0.25 | 0.00 | 0.00% | 2 | 541 | 315.63% | No |
| SOC251121C00017500 | 11/4 3:31 PM | 17.50 | 0.15 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 639 | 437.50% | No |
| SOC251121C00018000 | 11/3 10:30 AM | 18.00 | 0.26 | 0 | 0.25 | 0.00 | 0.00% | 1 | 159 | 326.56% | No |
| SOC251121C00019000 | 11/5 3:52 PM | 19.00 | 0.19 | 0 | 0.35 | 0.09 | 90.00% | 9 | 797 | 360.94% | No |
| SOC251121C00020000 | 11/5 3:14 PM | 20.00 | 0.10 | 0.1 | 0.15 | -0.02 | -16.67% | 6 | 11136 | 346.88% | No |
| SOC251121C00021000 | 11/3 3:12 PM | 21.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 7 | 263 | 455.47% | No |
| SOC251121C00022500 | 11/4 1:48 PM | 22.50 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 2 | 2076 | 395.31% | No |
| SOC251121C00024000 | 11/3 3:47 PM | 24.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 257 | 890 | 483.59% | No |
| SOC251121C00025000 | 11/4 10:08 AM | 25.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 4 | 6164 | 426.56% | No |
| SOC251121C00026000 | 11/4 1:15 PM | 26.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 12 | 998 | 445.31% | No |
| SOC251121C00027500 | 11/5 11:01 AM | 27.50 | 0.38 | 0 | 0.45 | 0.28 | 280.00% | 2 | 6871 | 456.25% | No |
| SOC251121C00029000 | 10/31 3:23 PM | 29.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 92 | 357 | 476.56% | No |
| SOC251121C00030000 | 11/4 3:05 PM | 30.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 104 | 33953 | 407.81% | No |
| SOC251121C00031000 | 11/4 2:16 PM | 31.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 1 | 4038 | 499.22% | No |
| SOC251121C00032500 | 11/4 2:23 PM | 32.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 11 | 8455 | 379.69% | No |
| SOC251121C00035000 | 11/5 10:47 AM | 35.00 | 0.01 | 0 | 0.05 | -0.01 | -50.00% | 83 | 27176 | 356.25% | No |
| SOC251121C00037500 | 10/31 3:55 PM | 37.50 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 7 | 38287 | 603.52% | No |
| SOC251121C00040000 | 11/5 2:16 PM | 40.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 5 | 13630 | 456.25% | No |
| SOC251121C00042500 | 11/4 10:43 AM | 42.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 90 | 1645 | 387.50% | No |
| SOC251121C00045000 | 11/5 3:35 PM | 45.00 | 0.05 | 0 | 0.05 | -0.12 | -70.59% | 2 | 6059 | 396.88% | No |
| SOC251121C00047500 | 10/23 1:25 PM | 47.50 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 25 | 3017 | 440.63% | No |
| SOC251121C00050000 | 11/3 9:30 AM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 10 | 1021 | 446.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251121P00005000 | 11/5 3:40 PM | 5.00 | 0.47 | 0.4 | 0.6 | -0.04 | -7.84% | 1033 | 75 | 179.30% | No |
| SOC251121P00007000 | 11/5 12:17 PM | 7.00 | 1.54 | 1.5 | 1.9 | -0.09 | -5.52% | 522 | 530 | 169.14% | Yes |
| SOC251121P00007500 | 11/4 9:43 AM | 7.50 | 1.85 | 1.85 | 2.3 | 0.00 | 0.00% | 1 | 201 | 162.11% | Yes |
| SOC251121P00008000 | 11/5 12:13 PM | 8.00 | 2.41 | 2.25 | 2.9 | -0.22 | -8.37% | 5 | 76 | 182.03% | Yes |
| SOC251121P00009000 | 11/4 3:49 PM | 9.00 | 3.35 | 3.1 | 3.7 | 0.00 | 0.00% | 10 | 217 | 154.69% | Yes |
| SOC251121P00010000 | 11/5 12:00 PM | 10.00 | 4.36 | 4.3 | 4.6 | 0.06 | 1.40% | 666 | 3776 | 201.56% | Yes |
| SOC251121P00011000 | 11/5 2:40 PM | 11.00 | 5.39 | 5 | 5.7 | 0.34 | 6.73% | 13 | 315 | 165.63% | Yes |
| SOC251121P00012000 | 11/5 11:45 AM | 12.00 | 6.36 | 6.1 | 6.6 | -0.04 | -0.62% | 670 | 1298 | 182.81% | Yes |
| SOC251121P00012500 | 11/5 3:35 PM | 12.50 | 6.95 | 6.7 | 7.1 | 0.35 | 5.30% | 2024 | 13722 | 228.13% | Yes |
| SOC251121P00013000 | 11/5 10:37 AM | 13.00 | 7.10 | 7 | 7.6 | 0.00 | 0.00% | 125 | 327 | 317.19% | Yes |
| SOC251121P00014000 | 11/5 12:15 PM | 14.00 | 8.12 | 8.1 | 8.7 | -0.18 | -2.17% | 5075 | 6425 | 250.78% | Yes |
| SOC251121P00014500 | 10/23 11:00 AM | 14.50 | 3.40 | 8.3 | 9.2 | 0.00 | 0.00% | 0 | 4 | 373.44% | Yes |
| SOC251121P00015000 | 11/5 3:25 PM | 15.00 | 9.40 | 9.2 | 9.6 | 0.40 | 4.44% | 31 | 4811 | 264.84% | Yes |
| SOC251121P00016000 | 11/5 11:10 AM | 16.00 | 10.35 | 10.1 | 10.7 | 0.00 | 0.00% | 16 | 2752 | 278.13% | Yes |
| SOC251121P00016500 | 11/5 12:05 PM | 16.50 | 10.77 | 10.5 | 11.3 | -0.05 | -0.46% | 10 | 34 | 283.59% | Yes |
| SOC251121P00017000 | 11/4 3:27 PM | 17.00 | 11.37 | 11.1 | 11.6 | 0.00 | 0.00% | 5 | 87 | 246.88% | Yes |
| SOC251121P00017500 | 11/5 3:50 PM | 17.50 | 11.87 | 11.6 | 12 | 0.21 | 1.80% | 2 | 3052 | 346.88% | Yes |
| SOC251121P00018000 | 10/27 9:56 AM | 18.00 | 5.55 | 11.7 | 12.9 | 0.00 | 0.00% | 0 | 1 | 479.30% | Yes |
| SOC251121P00019000 | 11/5 3:50 PM | 19.00 | 13.39 | 13.1 | 13.6 | 1.79 | 15.43% | 2 | 477 | 265.63% | Yes |
| SOC251121P00020000 | 11/5 11:01 AM | 20.00 | 14.42 | 13.8 | 14.8 | 0.30 | 2.12% | 6 | 8222 | 475.78% | Yes |
| SOC251121P00021000 | 11/3 10:36 AM | 21.00 | 12.95 | 15.2 | 15.8 | 0.00 | 0.00% | 19 | 648 | 383.59% | Yes |
| SOC251121P00022500 | 10/23 12:32 PM | 22.50 | 9.60 | 16 | 17.1 | 0.00 | 0.00% | 2 | 1715 | 437.50% | Yes |
| SOC251121P00024000 | 11/4 1:45 PM | 24.00 | 18.00 | 17.8 | 18.5 | 0.00 | 0.00% | 3 | 665 | 410.16% | Yes |
| SOC251121P00025000 | 11/4 1:45 PM | 25.00 | 19.00 | 18.8 | 19.6 | 0.00 | 0.00% | 21 | 599 | 458.98% | Yes |
| SOC251121P00026000 | 10/27 9:30 AM | 26.00 | 12.60 | 20 | 21.1 | 0.00 | 0.00% | 4 | 94 | 446.88% | Yes |
| SOC251121P00027500 | 11/5 11:26 AM | 27.50 | 21.90 | 20.9 | 22.2 | 7.20 | 48.98% | 2 | 229 | 512.50% | Yes |
| SOC251121P00029000 | 10/23 2:37 PM | 29.00 | 15.45 | 22.5 | 24.2 | 0.00 | 0.00% | 15 | 404 | 337.50% | Yes |
| SOC251121P00030000 | 11/5 11:35 AM | 30.00 | 24.50 | 23.8 | 24.6 | 8.30 | 51.23% | 20 | 362 | 494.53% | Yes |
| SOC251121P00031000 | 10/10 10:00 AM | 31.00 | 11.60 | 24.3 | 27.5 | 0.00 | 0.00% | 50 | 31 | 596.48% | Yes |
| SOC251121P00032500 | 10/14 10:15 AM | 32.50 | 15.03 | 26.5 | 27.1 | 0.00 | 0.00% | 39 | 84 | 510.16% | Yes |
| SOC251121P00035000 | 10/23 12:07 PM | 35.00 | 21.50 | 28.3 | 29.6 | 0.00 | 0.00% | 1 | 102 | 524.22% | Yes |
| SOC251121P00037500 | 5/30 12:20 PM | 37.50 | 11.70 | 15.3 | 16.8 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| SOC251121P00040000 | 6/3 2:53 PM | 40.00 | 15.93 | 16.8 | 19.3 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| SOC251121P00042500 | 5/29 2:32 PM | 42.50 | 16.10 | 19.7 | 20.4 | 0.00 | 0.00% | 0 | 50 | 0.00% | Yes |
| SOC251121P00045000 | 6/3 12:55 PM | 45.00 | 20.10 | 21.4 | 24 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
