WhaleQuant.io

SOC Options Chain Overview

Explore strikes, OI, IV and strategy data for SOC.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOC270115C00002500 11/4 2:18 PM 2.50 4.50 2.8 5.4 0.00 0.00% 2 11 139.26% Yes
SOC270115C00005000 11/5 10:16 AM 5.00 3.20 2.8 4.5 -0.12 -3.61% 1 63 160.16% Yes
SOC270115C00007500 11/4 2:45 PM 7.50 2.50 1.25 3.9 0.00 0.00% 1 139 129.39% No
SOC270115C00010000 11/5 2:45 PM 10.00 2.25 1.85 2.35 0.05 2.27% 508 167 125.88% No
SOC270115C00012500 11/4 2:45 PM 12.50 1.70 0.7 2.65 0.00 0.00% 6 362 120.65% No
SOC270115C00015000 11/4 2:36 PM 15.00 1.45 1.15 2.25 0.00 0.00% 12 275 130.96% No
SOC270115C00017500 10/21 1:26 PM 17.50 4.15 0 2.1 0.00 0.00% 30 160 111.82% No
SOC270115C00020000 11/5 11:34 AM 20.00 0.92 0.05 1.3 -0.08 -8.00% 33 1969 101.07% No
SOC270115C00022500 10/29 1:50 PM 22.50 3.63 0 1.45 0.00 0.00% 1 270 108.50% No
SOC270115C00025000 11/4 1:07 PM 25.00 0.85 0.75 1 0.00 0.00% 20 1618 119.87% No
SOC270115C00027500 11/4 9:31 AM 27.50 1.18 0.2 0.75 0.00 0.00% 2 129 103.81% No
SOC270115C00030000 11/5 3:53 PM 30.00 0.61 0.6 0.75 -0.09 -12.86% 521 4849 117.87% No
SOC270115C00032500 11/4 9:38 AM 32.50 0.90 0 1.35 0.00 0.00% 10 113 121.00% No
SOC270115C00035000 11/3 2:06 PM 35.00 0.90 0.25 1.1 0.00 0.00% 1 808 123.83% No
SOC270115C00037500 11/4 9:30 AM 37.50 1.43 0 1.3 0.00 0.00% 2 281 125.20% No
SOC270115C00040000 11/5 3:41 PM 40.00 0.40 0.2 1.5 0.05 14.29% 57 4791 137.40% No
SOC270115C00042500 11/4 11:31 AM 42.50 0.30 0.1 0.65 0.00 0.00% 50 315 113.87% No
SOC270115C00045000 11/4 9:30 AM 45.00 0.40 0.1 0.45 0.00 0.00% 60 953 108.79% No
SOC270115C00047500 11/4 10:59 AM 47.50 0.35 0.05 0.4 0.00 0.00% 1 1281 106.45% No
SOC270115C00050000 11/5 1:46 PM 50.00 0.25 0.15 0.3 0.00 0.00% 12 14508 108.20% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOC270115P00002500 11/5 12:10 PM 2.50 0.80 0.75 0.9 0.09 12.68% 21 25 130.47% No
SOC270115P00005000 11/4 3:46 PM 5.00 2.20 0.85 2.45 0.00 0.00% 11 161 88.09% No
SOC270115P00007500 11/3 3:00 PM 7.50 3.50 2.7 5.3 0.00 0.00% 22 50 111.77% Yes
SOC270115P00010000 10/31 3:01 PM 10.00 3.93 4.7 7.3 0.00 0.00% 4 63 108.59% Yes
SOC270115P00012500 11/4 1:15 PM 12.50 8.10 6.7 8.5 0.00 0.00% 26 489 83.79% Yes
SOC270115P00015000 11/3 10:07 AM 15.00 8.63 8.9 11.5 0.00 0.00% 2 351 97.27% Yes
SOC270115P00017500 11/5 10:48 AM 17.50 12.50 12.2 12.9 -0.10 -0.79% 10 7471 97.75% Yes
SOC270115P00020000 11/5 2:33 PM 20.00 14.44 14.2 15.9 -0.36 -2.43% 1 2634 103.81% Yes
SOC270115P00022500 11/4 9:30 AM 22.50 17.00 16.9 17.5 0.00 0.00% 10 309 90.43% Yes
SOC270115P00025000 11/4 2:40 PM 25.00 19.60 19.3 19.9 0.00 0.00% 6 7053 88.09% Yes
SOC270115P00027500 11/4 9:31 AM 27.50 21.02 20.5 23.2 0.00 0.00% 2 352 63.67% Yes
SOC270115P00030000 11/4 9:36 AM 30.00 24.25 23.7 24.7 0.00 0.00% 40 181 101.76% Yes
SOC270115P00032500 11/4 9:38 AM 32.50 26.89 25.4 28 0.00 0.00% 10 28 144.14% Yes
SOC270115P00035000 11/3 1:37 PM 35.00 27.66 27.9 30.5 0.00 0.00% 1 66 147.07% Yes
SOC270115P00037500 10/21 12:06 PM 37.50 25.78 30.6 33 0.00 0.00% 1 24 149.80% Yes
SOC270115P00040000 10/24 9:32 AM 40.00 29.70 33 35.5 0.00 0.00% 8 48 152.34% Yes
SOC270115P00042500 11/3 1:37 PM 42.50 36.24 34.6 39.1 0.00 0.00% 3 41 77.34% Yes
SOC270115P00045000 11/3 1:38 PM 45.00 37.80 37 41.6 0.00 0.00% 1 409 201.86% Yes
SOC270115P00047500 11/3 1:38 PM 47.50 39.80 39.5 44 0.00 0.00% 3 27 199.90% Yes
SOC270115P00050000 11/3 1:38 PM 50.00 42.30 42 46.5 0.00 0.00% 6 352 201.81% Yes