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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC260417C00005000 | 11/5 2:49 PM | 5.00 | 2.97 | 2.45 | 2.9 | 0.16 | 5.69% | 15 | 3 | 172.17% | Yes |
| SOC260417C00009000 | 11/3 3:07 PM | 9.00 | 2.50 | 1.65 | 2 | 0.00 | 0.00% | 34 | 39 | 177.05% | No |
| SOC260417C00010000 | 11/5 2:49 PM | 10.00 | 1.76 | 1.5 | 1.85 | 0.11 | 6.67% | 14 | 46 | 177.15% | No |
| SOC260417C00011000 | 11/5 2:39 PM | 11.00 | 1.53 | 1.25 | 1.7 | 0.03 | 2.00% | 30 | 24 | 172.85% | No |
| SOC260417C00012000 | 11/5 12:29 PM | 12.00 | 1.50 | 1.2 | 1.5 | 0.10 | 7.14% | 51 | 92 | 172.27% | No |
| SOC260417C00013000 | 11/5 10:05 AM | 13.00 | 1.40 | 0.95 | 1.4 | -3.00 | -68.18% | 2 | 20 | 167.58% | No |
| SOC260417C00014000 | 11/5 10:15 AM | 14.00 | 1.20 | 1 | 1.3 | -0.10 | -7.69% | 1 | 19 | 172.07% | No |
| SOC260417C00015000 | 11/4 12:50 PM | 15.00 | 1.10 | 0.95 | 1.3 | 0.00 | 0.00% | 16 | 197 | 175.98% | No |
| SOC260417C00016000 | 11/5 2:03 PM | 16.00 | 1.10 | 0.8 | 1.1 | 0.10 | 10.00% | 17 | 3820 | 168.95% | No |
| SOC260417C00017000 | 11/4 10:17 AM | 17.00 | 0.95 | 0.7 | 1.1 | 0.00 | 0.00% | 44 | 45 | 170.12% | No |
| SOC260417C00018000 | 11/5 11:26 AM | 18.00 | 0.75 | 0.7 | 1.1 | -0.15 | -16.67% | 1 | 511 | 174.41% | No |
| SOC260417C00019000 | 11/5 3:52 PM | 19.00 | 0.79 | 0.6 | 0.8 | -0.01 | -1.25% | 16 | 895 | 163.48% | No |
| SOC260417C00020000 | 11/5 11:28 AM | 20.00 | 0.65 | 0.5 | 0.9 | -0.05 | -7.14% | 14 | 941 | 167.19% | No |
| SOC260417C00021000 | 11/5 11:44 AM | 21.00 | 0.60 | 0.55 | 0.95 | 0.00 | 0.00% | 2 | 42 | 174.61% | No |
| SOC260417C00022000 | 11/5 1:08 PM | 22.00 | 0.61 | 0.5 | 0.7 | -1.99 | -76.54% | 9 | 91 | 165.92% | No |
| SOC260417C00023000 | 11/5 2:23 PM | 23.00 | 0.60 | 0.5 | 0.6 | 0.00 | 0.00% | 7 | 61 | 164.75% | No |
| SOC260417C00024000 | 11/5 11:44 AM | 24.00 | 0.50 | 0.4 | 0.6 | -0.37 | -42.53% | 1 | 230 | 163.28% | No |
| SOC260417C00025000 | 11/5 11:02 AM | 25.00 | 0.44 | 0.35 | 0.75 | -0.01 | -2.22% | 1 | 81 | 170.31% | No |
| SOC260417C00026000 | 11/5 11:34 AM | 26.00 | 0.40 | 0.35 | 0.6 | 0.00 | 0.00% | 3 | 64 | 166.21% | No |
| SOC260417C00027000 | 11/4 1:41 PM | 27.00 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 4 | 22 | 166.31% | No |
| SOC260417C00028000 | 11/5 12:05 PM | 28.00 | 0.40 | 0.3 | 0.5 | -0.35 | -46.67% | 3 | 35 | 163.67% | No |
| SOC260417C00029000 | 11/4 12:03 PM | 29.00 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 1 | 4 | 160.74% | No |
| SOC260417C00030000 | 11/5 1:12 PM | 30.00 | 0.33 | 0.2 | 0.6 | -0.09 | -21.43% | 7 | 1120 | 168.16% | No |
| SOC260417C00031000 | 10/31 2:40 PM | 31.00 | 0.95 | 0.2 | 0.6 | 0.00 | 0.00% | 1 | 37 | 170.12% | No |
| SOC260417C00032000 | 11/5 1:08 PM | 32.00 | 0.34 | 0.2 | 0.5 | -0.16 | -32.00% | 7 | 20 | 166.80% | No |
| SOC260417C00033000 | 11/3 12:15 PM | 33.00 | 0.55 | 0.15 | 0.5 | 0.00 | 0.00% | 2 | 17 | 166.02% | No |
| SOC260417C00034000 | 10/20 11:58 AM | 34.00 | 1.30 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 11 | 175.78% | No |
| SOC260417C00035000 | 11/3 12:46 PM | 35.00 | 0.54 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 347 | 166.41% | No |
| SOC260417C00036000 | 11/4 10:12 AM | 36.00 | 0.40 | 0.15 | 0.5 | 0.00 | 0.00% | 5 | 17 | 171.09% | No |
| SOC260417C00037000 | 11/5 10:17 AM | 37.00 | 0.19 | 0.15 | 0.35 | -0.31 | -62.00% | 1 | 1010 | 163.67% | No |
| SOC260417C00040000 | 11/4 9:30 AM | 40.00 | 1.18 | 0.1 | 0.35 | 0.00 | 0.00% | 2 | 954 | 164.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC260417P00003000 | 11/5 11:00 AM | 3.00 | 0.75 | 0.7 | 0.9 | 0.00 | 0.00% | 30 | 206 | 173.44% | No |
| SOC260417P00005000 | 11/5 12:05 PM | 5.00 | 1.90 | 1.85 | 2.15 | -0.05 | -2.56% | 20 | 189 | 172.66% | No |
| SOC260417P00006000 | 11/5 12:05 PM | 6.00 | 2.55 | 1.95 | 2.75 | -0.10 | -3.77% | 6 | 696 | 146.09% | Yes |
| SOC260417P00007000 | 11/5 10:18 AM | 7.00 | 3.40 | 3.2 | 3.5 | 0.30 | 9.68% | 13 | 369 | 164.55% | Yes |
| SOC260417P00008000 | 11/5 10:13 AM | 8.00 | 4.20 | 4 | 4.2 | 0.34 | 8.81% | 2 | 360 | 161.91% | Yes |
| SOC260417P00009000 | 11/5 10:14 AM | 9.00 | 4.90 | 4.8 | 5.1 | 0.40 | 8.89% | 2 | 54 | 163.97% | Yes |
| SOC260417P00010000 | 11/4 1:46 PM | 10.00 | 5.60 | 5.6 | 5.9 | 0.00 | 0.00% | 30 | 116 | 160.94% | Yes |
| SOC260417P00011000 | 10/31 3:01 PM | 11.00 | 6.60 | 6.4 | 6.7 | 2.83 | 75.07% | 2 | 39 | 156.64% | Yes |
| SOC260417P00012000 | 11/4 9:34 AM | 12.00 | 7.06 | 7.3 | 7.7 | 0.00 | 0.00% | 5 | 1745 | 161.04% | Yes |
| SOC260417P00013000 | 11/4 10:18 AM | 13.00 | 8.00 | 8.1 | 8.6 | 0.00 | 0.00% | 1 | 11 | 157.81% | Yes |
| SOC260417P00014000 | 11/5 11:53 AM | 14.00 | 9.23 | 9.1 | 9.4 | 0.25 | 2.78% | 32 | 179 | 157.03% | Yes |
| SOC260417P00015000 | 11/4 3:18 PM | 15.00 | 10.18 | 9.9 | 10.3 | 0.00 | 0.00% | 9 | 333 | 151.76% | Yes |
| SOC260417P00016000 | 11/5 12:02 PM | 16.00 | 11.00 | 10.7 | 11.2 | 1.57 | 16.65% | 5 | 318 | 145.51% | Yes |
| SOC260417P00017000 | 11/4 11:54 AM | 17.00 | 11.70 | 11.5 | 12.6 | 0.00 | 0.00% | 4 | 66 | 157.72% | Yes |
| SOC260417P00018000 | 11/3 11:08 AM | 18.00 | 11.18 | 12.4 | 13.1 | 0.00 | 0.00% | 1 | 68 | 137.31% | Yes |
| SOC260417P00019000 | 10/24 3:50 PM | 19.00 | 9.00 | 13 | 14 | 0.00 | 0.00% | 10 | 59 | 114.06% | Yes |
| SOC260417P00020000 | 11/5 9:34 AM | 20.00 | 15.00 | 14.4 | 15.4 | 0.67 | 4.68% | 10 | 59 | 157.72% | Yes |
| SOC260417P00021000 | 11/4 1:45 PM | 21.00 | 15.60 | 15.3 | 16.3 | 0.00 | 0.00% | 5 | 33 | 152.54% | Yes |
| SOC260417P00022000 | 11/4 11:44 AM | 22.00 | 16.60 | 16.2 | 17.2 | 0.00 | 0.00% | 1 | 509 | 146.29% | Yes |
| SOC260417P00023000 | 11/4 12:36 PM | 23.00 | 17.41 | 16.9 | 18.2 | 0.00 | 0.00% | 8 | 92 | 132.62% | Yes |
| SOC260417P00024000 | 10/30 12:39 PM | 24.00 | 12.50 | 17.8 | 19.1 | 0.00 | 0.00% | 1 | 8 | 120.70% | Yes |
| SOC260417P00025000 | 10/15 10:40 AM | 25.00 | 12.32 | 18.8 | 20.1 | 0.00 | 0.00% | 1 | 19 | 123.05% | Yes |
| SOC260417P00026000 | 11/3 9:44 AM | 26.00 | 17.80 | 19.8 | 20.7 | 0.00 | 0.00% | 22 | 32 | 157.23% | Yes |
| SOC260417P00027000 | 11/4 12:03 PM | 27.00 | 21.10 | 20.8 | 22 | 0.00 | 0.00% | 1 | 1 | 117.58% | Yes |
| SOC260417P00028000 | 11/3 10:57 AM | 28.00 | 20.10 | 22 | 22.7 | 0.00 | 0.00% | 1 | 201 | 103.91% | Yes |
| SOC260417P00029000 | 11/5 2:33 PM | 29.00 | 23.40 | 0 | 0 | 13.80 | 143.75% | 1 | 2 | 0.00% | Yes |
| SOC260417P00030000 | 10/21 12:43 PM | 30.00 | 18.70 | 24 | 24.6 | 0.00 | 0.00% | 40 | 4 | 155.08% | Yes |
| SOC260417P00031000 | 9/23 10:30 AM | 31.00 | 10.50 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SOC260417P00035000 | 10/14 3:59 PM | 35.00 | 18.57 | 28.5 | 30.2 | 0.00 | 0.00% | 0 | 10 | 115.63% | Yes |
