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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251128C00011000 | 11/5 2:19 PM | 11.00 | 0.25 | 0 | 0.7 | -0.30 | -54.55% | 5 | 2 | 247.27% | No |
| SOC251128C00012000 | 11/3 3:09 PM | 12.00 | 0.35 | 0.05 | 0.25 | 0.00 | 0.00% | 27 | 105 | 210.16% | No |
| SOC251128C00012500 | 11/3 2:46 PM | 12.50 | 0.50 | 0 | 0.35 | 0.00 | 0.00% | 6 | 1 | 226.56% | No |
| SOC251128C00013000 | 11/3 1:30 PM | 13.00 | 0.35 | 0 | 0.4 | 0.00 | 0.00% | 1 | 20 | 241.41% | No |
| SOC251128C00014000 | 11/3 11:03 AM | 14.00 | 0.41 | 0 | 0.4 | 0.00 | 0.00% | 1 | 53 | 255.47% | No |
| SOC251128C00015000 | 11/5 9:34 AM | 15.00 | 0.36 | 0.05 | 0.4 | -0.35 | -49.30% | 10 | 194 | 276.56% | No |
| SOC251128C00016000 | 11/3 9:32 AM | 16.00 | 0.35 | 0 | 0.5 | 0.00 | 0.00% | 7 | 61 | 295.70% | No |
| SOC251128C00016500 | 10/31 3:30 PM | 16.50 | 0.73 | 0 | 0.35 | 0.00 | 0.00% | 7 | 7 | 277.34% | No |
| SOC251128C00017000 | 10/30 1:55 PM | 17.00 | 0.55 | 0 | 0.5 | 0.00 | 0.00% | 1 | 2 | 307.03% | No |
| SOC251128C00017500 | 10/20 3:20 PM | 17.50 | 1.25 | 0 | 0.8 | 0.00 | 0.00% | 0 | 1 | 352.73% | No |
| SOC251128C00018000 | 10/14 3:30 PM | 18.00 | 3.86 | 0 | 0.3 | 0.00 | 0.00% | 0 | 40 | 282.81% | No |
| SOC251128C00019000 | 11/5 11:33 AM | 19.00 | 0.10 | 0 | 1.9 | -0.05 | -33.33% | 3 | 3 | 484.38% | No |
| SOC251128C00020000 | 11/4 10:32 AM | 20.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 1 | 78 | 364.45% | No |
| SOC251128C00020500 | 10/27 10:42 AM | 20.50 | 0.97 | 0 | 0.7 | 0.00 | 0.00% | 50 | 50 | 368.75% | No |
| SOC251128C00021000 | 10/23 11:43 AM | 21.00 | 0.80 | 0 | 0.7 | 0.00 | 0.00% | 0 | 55 | 373.05% | No |
| SOC251128C00022000 | 10/23 1:43 PM | 22.00 | 1.00 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 387.89% | No |
| SOC251128C00022500 | 10/14 9:30 AM | 22.50 | 2.40 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 391.80% | No |
| SOC251128C00024000 | 10/28 9:51 AM | 24.00 | 0.38 | 0 | 0.8 | 0.00 | 0.00% | 3 | 5 | 409.77% | No |
| SOC251128C00025000 | 10/15 9:36 AM | 25.00 | 0.75 | 0 | 0.8 | 0.00 | 0.00% | 0 | 1 | 416.80% | No |
| SOC251128C00030000 | 11/5 3:01 PM | 30.00 | 0.12 | 0 | 0.5 | 0.02 | 20.00% | 1 | 55 | 402.73% | No |
| SOC251128C00035000 | 10/17 1:52 PM | 35.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 5 | 5 | 465.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251128P00005000 | 11/5 2:49 PM | 5.00 | 0.50 | 0.5 | 0.7 | 0.25 | 100.00% | 21 | 3 | 169.53% | No |
| SOC251128P00006000 | 11/4 3:15 PM | 6.00 | 1.17 | 1.05 | 1.3 | 0.00 | 0.00% | 32 | 72 | 173.44% | Yes |
| SOC251128P00007000 | 11/5 2:51 PM | 7.00 | 1.82 | 1.75 | 2.1 | 0.02 | 1.11% | 12 | 215 | 182.81% | Yes |
| SOC251128P00008000 | 11/3 2:52 PM | 8.00 | 1.50 | 2.25 | 2.9 | 0.00 | 0.00% | 123 | 24 | 151.56% | Yes |
| SOC251128P00009000 | 11/4 9:37 AM | 9.00 | 3.28 | 3.1 | 3.8 | 0.00 | 0.00% | 1 | 83 | 146.09% | Yes |
| SOC251128P00010000 | 11/5 3:11 PM | 10.00 | 4.48 | 4.3 | 4.8 | 0.16 | 3.70% | 1 | 208 | 196.88% | Yes |
| SOC251128P00011000 | 11/4 3:36 PM | 11.00 | 5.48 | 5.3 | 5.7 | 0.00 | 0.00% | 7 | 22 | 203.13% | Yes |
| SOC251128P00012000 | 11/4 3:25 PM | 12.00 | 6.49 | 6 | 6.6 | 0.00 | 0.00% | 107 | 129 | 248.44% | Yes |
| SOC251128P00012500 | 11/4 9:52 AM | 12.50 | 6.42 | 6.5 | 7.2 | 0.00 | 0.00% | 1 | 10 | 159.38% | Yes |
| SOC251128P00013000 | 11/3 10:44 AM | 13.00 | 5.42 | 7 | 7.7 | 0.00 | 0.00% | 2 | 46 | 165.63% | Yes |
| SOC251128P00014000 | 11/3 3:23 PM | 14.00 | 7.20 | 7.6 | 9.1 | 0.00 | 0.00% | 12 | 1 | 176.56% | Yes |
| SOC251128P00014500 | 10/17 12:00 PM | 14.50 | 4.00 | 8.5 | 9.2 | 0.00 | 0.00% | 3 | 3 | 181.25% | Yes |
| SOC251128P00015000 | 10/31 3:53 PM | 15.00 | 5.08 | 8.9 | 9.7 | 0.00 | 0.00% | 33 | 34 | 318.36% | Yes |
| SOC251128P00015500 | 10/14 9:30 AM | 15.50 | 2.15 | 9.4 | 10.2 | 0.00 | 0.00% | 0 | 1 | 324.61% | Yes |
| SOC251128P00016000 | 11/4 3:38 PM | 16.00 | 10.35 | 10.1 | 10.6 | 0.00 | 0.00% | 56 | 242 | 196.88% | Yes |
| SOC251128P00016500 | 11/5 2:48 PM | 16.50 | 11.00 | 10.6 | 11.2 | 1.25 | 12.82% | 2 | 25 | 236.72% | Yes |
| SOC251128P00017000 | 11/4 3:44 PM | 17.00 | 11.30 | 11.2 | 11.6 | 0.00 | 0.00% | 13 | 207 | 241.41% | Yes |
| SOC251128P00017500 | 11/3 3:42 PM | 17.50 | 10.58 | 11.4 | 12.2 | 0.00 | 0.00% | 29 | 42 | 347.66% | Yes |
| SOC251128P00018000 | 11/3 11:08 AM | 18.00 | 10.05 | 11.7 | 13.3 | 0.00 | 0.00% | 1 | 1 | 293.75% | Yes |
| SOC251128P00018500 | 10/14 1:09 PM | 18.50 | 3.30 | 12.2 | 13.8 | 0.00 | 0.00% | 0 | 25 | 298.44% | Yes |
| SOC251128P00019500 | 10/23 12:11 PM | 19.50 | 7.27 | 13.1 | 14.6 | 0.00 | 0.00% | 0 | 10 | 225.00% | Yes |
| SOC251128P00021500 | 10/27 3:14 PM | 21.50 | 9.10 | 15 | 16.5 | 0.00 | 0.00% | 0 | 1 | 454.69% | Yes |
| SOC251128P00023500 | 10/13 12:24 PM | 23.50 | 7.27 | 17 | 18.8 | 0.00 | 0.00% | 0 | 1 | 292.19% | Yes |
