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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251219C00007000 | 11/5 12:37 PM | 7.00 | 0.95 | 0.8 | 0.95 | -0.10 | -9.52% | 359 | 147 | 166.80% | No |
| SOC251219C00008000 | 11/5 10:44 AM | 8.00 | 0.83 | 0.6 | 0.8 | -0.12 | -12.63% | 60 | 76 | 173.05% | No |
| SOC251219C00010000 | 11/5 3:47 PM | 10.00 | 0.48 | 0.4 | 0.5 | -0.17 | -26.15% | 12 | 55 | 179.30% | No |
| SOC251219C00011000 | 11/5 2:59 PM | 11.00 | 0.35 | 0.3 | 0.4 | -0.15 | -30.00% | 43 | 71 | 178.91% | No |
| SOC251219C00012000 | 11/5 2:39 PM | 12.00 | 0.30 | 0.25 | 0.35 | -0.80 | -72.73% | 86 | 225 | 183.20% | No |
| SOC251219C00013000 | 11/5 2:40 PM | 13.00 | 0.30 | 0.2 | 0.4 | -0.10 | -25.00% | 10 | 149 | 194.92% | No |
| SOC251219C00014000 | 11/4 3:43 PM | 14.00 | 0.35 | 0.1 | 0.45 | 0.00 | 0.00% | 51 | 123 | 200.78% | No |
| SOC251219C00015000 | 11/3 11:03 AM | 15.00 | 0.61 | 0.15 | 0.65 | 0.00 | 0.00% | 3 | 382 | 233.59% | No |
| SOC251219C00016000 | 10/30 12:21 PM | 16.00 | 1.41 | 0.1 | 0.35 | 0.00 | 0.00% | 9 | 320 | 208.20% | No |
| SOC251219C00017000 | 10/30 1:51 PM | 17.00 | 1.16 | 0.1 | 0.5 | 0.00 | 0.00% | 2 | 35 | 232.42% | No |
| SOC251219C00018000 | 11/3 9:34 AM | 18.00 | 0.80 | 0.1 | 0.3 | 0.00 | 0.00% | 4 | 843 | 217.58% | No |
| SOC251219C00019000 | 11/5 3:18 PM | 19.00 | 0.15 | 0.1 | 0.15 | -0.34 | -69.39% | 1 | 475 | 203.13% | No |
| SOC251219C00020000 | 11/4 12:58 PM | 20.00 | 0.20 | 0.1 | 0.35 | 0.00 | 0.00% | 15 | 294 | 236.72% | No |
| SOC251219C00021000 | 11/3 2:14 PM | 21.00 | 0.30 | 0.05 | 0.5 | 0.00 | 0.00% | 1 | 66 | 254.30% | No |
| SOC251219C00022000 | 11/5 3:46 PM | 22.00 | 0.10 | 0.05 | 0.35 | -0.07 | -41.18% | 1 | 121 | 242.19% | No |
| SOC251219C00023000 | 11/5 3:02 PM | 23.00 | 0.10 | 0.05 | 0.1 | -0.15 | -60.00% | 4 | 279 | 206.25% | No |
| SOC251219C00024000 | 10/27 3:42 PM | 24.00 | 0.85 | 0 | 0.6 | 0.00 | 0.00% | 145 | 286 | 276.17% | No |
| SOC251219C00025000 | 11/5 2:59 PM | 25.00 | 0.30 | 0 | 0.9 | 0.15 | 100.00% | 1 | 166 | 310.55% | No |
| SOC251219C00026000 | 11/5 10:57 AM | 26.00 | 0.10 | 0 | 0.6 | -0.29 | -74.36% | 1 | 109 | 285.94% | No |
| SOC251219C00027000 | 10/31 3:55 PM | 27.00 | 0.30 | 0 | 0.7 | 0.00 | 0.00% | 18 | 31 | 300.78% | No |
| SOC251219C00028000 | 10/24 12:00 PM | 28.00 | 0.64 | 0 | 0.7 | 0.00 | 0.00% | 1 | 21 | 305.47% | No |
| SOC251219C00029000 | 10/22 10:29 AM | 29.00 | 0.45 | 0 | 0.75 | 0.00 | 0.00% | 10 | 126 | 314.45% | No |
| SOC251219C00030000 | 10/31 3:05 PM | 30.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 11 | 647 | 318.75% | No |
| SOC251219C00031000 | 10/30 10:33 AM | 31.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 1 | 23 | 322.66% | No |
| SOC251219C00032000 | 10/7 10:57 AM | 32.00 | 1.20 | 0 | 0.75 | 0.00 | 0.00% | 21 | 33 | 326.17% | No |
| SOC251219C00033000 | 10/15 9:36 AM | 33.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 329.69% | No |
| SOC251219C00034000 | 10/15 9:36 AM | 34.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 333.20% | No |
| SOC251219C00035000 | 10/30 1:07 PM | 35.00 | 0.26 | 0 | 0.75 | 0.00 | 0.00% | 7 | 42 | 336.72% | No |
| SOC251219C00037000 | 10/27 10:41 AM | 37.00 | 0.30 | 0 | 0.2 | 0.00 | 0.00% | 3 | 26 | 267.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC251219P00005000 | 11/5 3:31 PM | 5.00 | 0.85 | 0.8 | 0.85 | -0.10 | -10.53% | 231 | 243 | 155.08% | No |
| SOC251219P00006000 | 11/5 3:46 PM | 6.00 | 1.40 | 1.35 | 1.5 | -0.10 | -6.67% | 54 | 197 | 157.62% | Yes |
| SOC251219P00007000 | 11/5 3:26 PM | 7.00 | 2.20 | 2.1 | 2.2 | 0.05 | 2.33% | 37 | 43 | 161.13% | Yes |
| SOC251219P00008000 | 11/4 2:53 PM | 8.00 | 3.03 | 2.55 | 3.2 | 0.00 | 0.00% | 4 | 137 | 153.52% | Yes |
| SOC251219P00009000 | 11/4 1:05 PM | 9.00 | 3.62 | 3.3 | 4.3 | 0.00 | 0.00% | 2 | 88 | 165.23% | Yes |
| SOC251219P00010000 | 11/5 3:11 PM | 10.00 | 4.63 | 4.5 | 5 | -0.27 | -5.51% | 1 | 142 | 176.17% | Yes |
| SOC251219P00011000 | 11/5 3:17 PM | 11.00 | 5.68 | 5.5 | 5.8 | -0.02 | -0.35% | 28 | 264 | 175.39% | Yes |
| SOC251219P00012000 | 11/5 3:06 PM | 12.00 | 6.50 | 6.4 | 6.9 | 0.00 | 0.00% | 2 | 267 | 188.67% | Yes |
| SOC251219P00013000 | 11/4 3:41 PM | 13.00 | 7.47 | 7.1 | 7.8 | 0.00 | 0.00% | 11 | 167 | 157.81% | Yes |
| SOC251219P00014000 | 11/4 3:32 PM | 14.00 | 8.01 | 8 | 8.9 | 0.00 | 0.00% | 1 | 211 | 167.19% | Yes |
| SOC251219P00015000 | 11/5 12:14 PM | 15.00 | 9.20 | 9.1 | 9.7 | 0.11 | 1.21% | 3 | 119 | 159.38% | Yes |
| SOC251219P00016000 | 11/4 3:53 PM | 16.00 | 10.43 | 10.1 | 10.6 | 0.00 | 0.00% | 137 | 699 | 142.19% | Yes |
| SOC251219P00017000 | 11/5 3:44 PM | 17.00 | 11.30 | 11 | 11.6 | -0.10 | -0.88% | 5 | 357 | 228.13% | Yes |
| SOC251219P00018000 | 11/5 3:50 PM | 18.00 | 12.22 | 12 | 12.6 | -0.19 | -1.53% | 1 | 135 | 235.94% | Yes |
| SOC251219P00019000 | 11/5 3:50 PM | 19.00 | 13.40 | 13 | 13.5 | 2.40 | 21.82% | 2 | 371 | 219.53% | Yes |
| SOC251219P00020000 | 11/3 10:13 AM | 20.00 | 11.43 | 13.9 | 14.7 | 0.00 | 0.00% | 5 | 103 | 269.14% | Yes |
| SOC251219P00021000 | 10/24 1:39 PM | 21.00 | 9.05 | 14.8 | 15.8 | 0.00 | 0.00% | 1 | 382 | 293.36% | Yes |
| SOC251219P00022000 | 10/15 10:11 AM | 22.00 | 8.70 | 15.8 | 16.8 | 0.00 | 0.00% | 3 | 129 | 299.61% | Yes |
| SOC251219P00023000 | 10/9 1:38 PM | 23.00 | 6.70 | 16.7 | 18.1 | 0.00 | 0.00% | 20 | 22 | 208.59% | Yes |
| SOC251219P00024000 | 10/9 10:03 AM | 24.00 | 7.20 | 17.8 | 18.9 | 0.00 | 0.00% | 0 | 34 | 184.38% | Yes |
| SOC251219P00025000 | 10/7 2:17 PM | 25.00 | 8.40 | 18.6 | 20.3 | 0.00 | 0.00% | 6 | 20 | 236.72% | Yes |
| SOC251219P00027000 | 10/9 10:31 AM | 27.00 | 9.80 | 20.5 | 22.5 | 0.00 | 0.00% | 0 | 1 | 260.94% | Yes |
| SOC251219P00033000 | 10/10 10:10 AM | 33.00 | 14.10 | 26.5 | 28.8 | 0.00 | 0.00% | 0 | 50 | 320.31% | Yes |
| SOC251219P00035000 | 10/7 9:57 AM | 35.00 | 17.50 | 28.3 | 30.8 | 0.00 | 0.00% | 0 | 0 | 303.52% | Yes |
