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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC260116C00001000 | 11/3 9:41 AM | 1.00 | 7.86 | 3.8 | 5 | 0.00 | 0.00% | 1 | 1 | 417.97% | Yes |
| SOC260116C00002500 | 11/4 1:07 PM | 2.50 | 3.57 | 3.1 | 3.9 | 0.00 | 0.00% | 1 | 1 | 204.30% | Yes |
| SOC260116C00005000 | 11/5 1:24 PM | 5.00 | 2.05 | 1.7 | 2.2 | -1.54 | -42.90% | 3 | 17 | 172.07% | Yes |
| SOC260116C00006000 | 11/5 3:26 PM | 6.00 | 1.45 | 1.45 | 1.85 | -0.30 | -17.14% | 63 | 187 | 179.10% | No |
| SOC260116C00007500 | 11/5 3:57 PM | 7.50 | 1.23 | 1 | 1.25 | -0.07 | -5.38% | 36 | 283 | 167.38% | No |
| SOC260116C00010000 | 11/5 3:22 PM | 10.00 | 0.79 | 0.4 | 0.85 | -0.16 | -16.84% | 403 | 2849 | 159.96% | No |
| SOC260116C00011000 | 11/5 1:05 PM | 11.00 | 0.71 | 0.05 | 0.7 | -0.04 | -5.33% | 9 | 1102 | 142.97% | No |
| SOC260116C00012500 | 11/5 10:14 AM | 12.50 | 0.57 | 0.45 | 0.6 | -0.03 | -5.00% | 3 | 951 | 177.34% | No |
| SOC260116C00014000 | 11/5 1:10 PM | 14.00 | 0.46 | 0.3 | 0.5 | -0.15 | -24.59% | 43 | 119 | 175.00% | No |
| SOC260116C00015000 | 11/5 3:24 PM | 15.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 283 | 12417 | 182.62% | No |
| SOC260116C00016000 | 11/3 2:33 PM | 16.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 2831 | 2606 | 243.56% | No |
| SOC260116C00017500 | 11/5 12:38 PM | 17.50 | 0.30 | 0.1 | 0.55 | -0.05 | -14.29% | 50 | 5147 | 188.48% | No |
| SOC260116C00019000 | 11/5 3:40 PM | 19.00 | 0.30 | 0 | 0.35 | 0.00 | 0.00% | 24 | 726 | 170.31% | No |
| SOC260116C00020000 | 11/5 12:27 PM | 20.00 | 0.22 | 0.15 | 0.3 | -0.08 | -26.67% | 935 | 7353 | 185.16% | No |
| SOC260116C00021000 | 11/5 2:39 PM | 21.00 | 0.19 | 0.1 | 0.3 | -0.01 | -5.00% | 7 | 1025 | 185.16% | No |
| SOC260116C00022500 | 11/5 2:41 PM | 22.50 | 0.20 | 0.1 | 0.75 | -0.10 | -33.33% | 29 | 17284 | 228.91% | No |
| SOC260116C00024000 | 11/5 1:56 PM | 24.00 | 0.35 | 0 | 0.55 | 0.10 | 40.00% | 4 | 547 | 211.72% | No |
| SOC260116C00025000 | 11/5 9:51 AM | 25.00 | 0.20 | 0.1 | 0.75 | 0.00 | 0.00% | 2 | 13745 | 239.06% | No |
| SOC260116C00026000 | 11/5 12:30 PM | 26.00 | 0.10 | 0 | 0.55 | -0.50 | -83.33% | 42 | 917 | 219.14% | No |
| SOC260116C00027500 | 11/5 2:10 PM | 27.50 | 0.15 | 0 | 0.2 | -0.15 | -50.00% | 119 | 1012 | 184.38% | No |
| SOC260116C00029000 | 11/4 2:46 PM | 29.00 | 0.18 | 0 | 0.65 | 0.00 | 0.00% | 2 | 371 | 237.89% | No |
| SOC260116C00030000 | 11/5 2:37 PM | 30.00 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 803 | 32888 | 205.86% | No |
| SOC260116C00031000 | 11/3 1:33 PM | 31.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 1 | 298 | 248.05% | No |
| SOC260116C00032500 | 10/31 3:05 PM | 32.50 | 0.35 | 0 | 0.5 | 0.00 | 0.00% | 97 | 3692 | 234.77% | No |
| SOC260116C00035000 | 11/4 2:57 PM | 35.00 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 108 | 12528 | 212.50% | No |
| SOC260116C00037500 | 11/5 1:41 PM | 37.50 | 0.14 | 0 | 0.75 | -0.01 | -6.67% | 110 | 2880 | 269.34% | No |
| SOC260116C00040000 | 11/5 12:27 PM | 40.00 | 0.08 | 0 | 0.2 | -0.05 | -38.46% | 53 | 26220 | 215.23% | No |
| SOC260116C00042500 | 10/31 2:50 PM | 42.50 | 0.34 | 0 | 0.75 | 0.00 | 0.00% | 20 | 828 | 280.47% | No |
| SOC260116C00045000 | 11/4 10:57 AM | 45.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 4 | 9201 | 239.84% | No |
| SOC260116C00047500 | 11/5 3:54 PM | 47.50 | 0.05 | 0.05 | 0.1 | 0.00 | 0.00% | 15 | 7939 | 219.53% | No |
| SOC260116C00050000 | 11/5 2:36 PM | 50.00 | 0.12 | 0.05 | 0.15 | 0.02 | 20.00% | 2 | 2816 | 232.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC260116P00005000 | 11/5 3:48 PM | 5.00 | 1.20 | 1.1 | 1.25 | 0.10 | 9.09% | 26 | 5820 | 161.13% | No |
| SOC260116P00006000 | 11/5 12:03 PM | 6.00 | 1.75 | 1.55 | 1.85 | -0.05 | -2.78% | 10 | 72 | 151.17% | Yes |
| SOC260116P00007500 | 11/4 12:40 PM | 7.50 | 2.94 | 2.6 | 2.95 | 0.00 | 0.00% | 29 | 12548 | 150.39% | Yes |
| SOC260116P00009000 | 11/5 3:13 PM | 9.00 | 4.10 | 4 | 4.3 | -0.10 | -2.38% | 3 | 661 | 166.60% | Yes |
| SOC260116P00010000 | 11/5 1:21 PM | 10.00 | 4.95 | 4.7 | 5.2 | -0.25 | -4.81% | 101 | 10949 | 160.55% | Yes |
| SOC260116P00011000 | 11/5 3:27 PM | 11.00 | 5.85 | 5.6 | 6.2 | 0.00 | 0.00% | 6 | 294 | 167.77% | Yes |
| SOC260116P00012500 | 11/5 12:23 PM | 12.50 | 7.10 | 7 | 7.8 | -0.10 | -1.39% | 1 | 1382 | 183.79% | Yes |
| SOC260116P00014000 | 11/5 11:57 AM | 14.00 | 8.70 | 8.2 | 8.9 | 0.20 | 2.35% | 16 | 1938 | 149.61% | Yes |
| SOC260116P00015000 | 11/5 10:52 AM | 15.00 | 9.43 | 9.2 | 9.8 | -0.22 | -2.28% | 2 | 3252 | 148.05% | Yes |
| SOC260116P00016000 | 11/5 3:42 PM | 16.00 | 10.50 | 10.2 | 10.8 | -0.05 | -0.47% | 30 | 294 | 154.69% | Yes |
| SOC260116P00017500 | 11/4 2:46 PM | 17.50 | 11.95 | 11.7 | 12.2 | 0.00 | 0.00% | 55 | 29024 | 152.73% | Yes |
| SOC260116P00019000 | 11/5 3:02 PM | 19.00 | 13.45 | 13.4 | 13.9 | 2.05 | 17.98% | 2 | 258 | 197.66% | Yes |
| SOC260116P00020000 | 11/4 2:47 PM | 20.00 | 14.54 | 14.1 | 14.6 | 0.00 | 0.00% | 88 | 7801 | 129.69% | Yes |
| SOC260116P00021000 | 11/4 2:32 PM | 21.00 | 15.45 | 14.9 | 15.6 | 0.00 | 0.00% | 251 | 559 | 199.61% | Yes |
| SOC260116P00022500 | 11/4 2:41 PM | 22.50 | 16.90 | 16.4 | 17.2 | 0.00 | 0.00% | 92 | 1168 | 222.27% | Yes |
| SOC260116P00024000 | 11/4 2:30 PM | 24.00 | 18.30 | 17.9 | 18.8 | 0.00 | 0.00% | 45 | 397 | 143.75% | Yes |
| SOC260116P00025000 | 11/4 2:46 PM | 25.00 | 19.46 | 18.9 | 19.6 | 0.00 | 0.00% | 96 | 3115 | 216.41% | Yes |
| SOC260116P00026000 | 11/3 1:41 PM | 26.00 | 18.70 | 19.7 | 20.9 | 0.00 | 0.00% | 1 | 562 | 264.06% | Yes |
| SOC260116P00027500 | 11/4 12:03 PM | 27.50 | 21.45 | 21.1 | 22.1 | 0.00 | 0.00% | 1 | 200 | 225.39% | Yes |
| SOC260116P00029000 | 10/16 11:50 AM | 29.00 | 16.30 | 22.7 | 24 | 0.00 | 0.00% | 10 | 866 | 159.38% | Yes |
| SOC260116P00030000 | 11/4 10:05 AM | 30.00 | 23.65 | 23.5 | 24.6 | 0.00 | 0.00% | 60 | 366 | 233.20% | Yes |
| SOC260116P00031000 | 9/24 12:05 PM | 31.00 | 10.80 | 17.3 | 19.7 | 0.00 | 0.00% | 21 | 56 | 0.00% | Yes |
| SOC260116P00032500 | 9/29 1:27 PM | 32.50 | 15.10 | 19.3 | 19.9 | 0.00 | 0.00% | 1 | 70 | 0.00% | Yes |
| SOC260116P00035000 | 10/17 10:17 AM | 35.00 | 23.10 | 28.3 | 30.2 | 0.00 | 0.00% | 20 | 1194 | 329.10% | Yes |
| SOC260116P00037500 | 9/10 1:26 PM | 37.50 | 15.60 | 17.5 | 20.8 | 0.00 | 0.00% | 14 | 123 | 0.00% | Yes |
| SOC260116P00040000 | 10/24 9:31 AM | 40.00 | 28.00 | 33.6 | 36.5 | 0.00 | 0.00% | 5 | 569 | 324.02% | Yes |
| SOC260116P00042500 | 7/2 10:46 AM | 42.50 | 20.60 | 22.3 | 24.6 | 0.00 | 0.00% | 50 | 43 | 0.00% | Yes |
| SOC260116P00045000 | 8/29 1:37 PM | 45.00 | 17.62 | 25.6 | 26 | 0.00 | 0.00% | 3 | 707 | 0.00% | Yes |
| SOC260116P00050000 | 9/3 3:05 PM | 50.00 | 27.30 | 30 | 32.2 | 0.00 | 0.00% | 80 | 81 | 0.00% | Yes |
