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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC280121C00003000 | 11/4 1:53 PM | 3.00 | 4.10 | 3.7 | 4.6 | 0.00 | 0.00% | 21 | 31 | 117.38% | Yes |
| SOC280121C00005000 | 11/5 9:32 AM | 5.00 | 3.35 | 3.1 | 4 | -0.15 | -4.29% | 1 | 772 | 113.14% | Yes |
| SOC280121C00008000 | 11/5 12:28 PM | 8.00 | 3.00 | 2.7 | 3.3 | -0.27 | -8.26% | 1 | 104 | 112.84% | No |
| SOC280121C00010000 | 11/4 10:01 AM | 10.00 | 2.85 | 2.15 | 2.85 | 0.00 | 0.00% | 1 | 476 | 105.13% | No |
| SOC280121C00013000 | 11/4 3:22 PM | 13.00 | 2.10 | 1.7 | 2.5 | 0.00 | 0.00% | 3 | 398 | 102.93% | No |
| SOC280121C00015000 | 11/5 1:54 PM | 15.00 | 1.99 | 1.5 | 2.3 | 0.04 | 2.05% | 1 | 411 | 102.25% | No |
| SOC280121C00018000 | 11/3 3:00 PM | 18.00 | 2.50 | 0.35 | 2 | 0.00 | 0.00% | 25 | 81 | 87.01% | No |
| SOC280121C00020000 | 11/3 2:37 PM | 20.00 | 2.25 | 0.2 | 3.4 | 0.00 | 0.00% | 23 | 80 | 109.28% | No |
| SOC280121C00022000 | 11/4 2:34 PM | 22.00 | 1.49 | 0.8 | 3.3 | 0.00 | 0.00% | 1 | 14 | 119.82% | No |
| SOC280121C00025000 | 11/4 1:07 PM | 25.00 | 1.25 | 0.25 | 2.05 | 0.00 | 0.00% | 6 | 224 | 96.92% | No |
| SOC280121C00027000 | 11/5 12:11 PM | 27.00 | 1.10 | 0.7 | 2.25 | -4.68 | -80.97% | 5 | 2 | 109.23% | No |
| SOC280121C00030000 | 11/5 12:22 PM | 30.00 | 0.90 | 0.6 | 2.1 | -2.70 | -75.00% | 7 | 39 | 108.69% | No |
| SOC280121C00035000 | 11/5 3:34 PM | 35.00 | 0.66 | 0.45 | 1.95 | -0.09 | -12.00% | 211 | 110 | 108.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOC280121P00008000 | 11/4 12:45 PM | 8.00 | 4.65 | 3.3 | 6 | 0.00 | 0.00% | 10 | 28 | 90.04% | Yes |
| SOC280121P00010000 | 11/4 1:28 PM | 10.00 | 6.40 | 4.9 | 7.6 | 0.00 | 0.00% | 5 | 36 | 87.35% | Yes |
| SOC280121P00013000 | 11/4 12:44 PM | 13.00 | 8.68 | 8.4 | 9.2 | -0.14 | -1.59% | 2 | 529 | 84.47% | Yes |
| SOC280121P00015000 | 10/16 2:18 PM | 15.00 | 7.85 | 9.1 | 11.8 | 0.00 | 0.00% | 4 | 11 | 79.30% | Yes |
| SOC280121P00018000 | 11/3 9:47 AM | 18.00 | 12.00 | 11.1 | 14.6 | 0.00 | 0.00% | 2 | 23 | 65.72% | Yes |
| SOC280121P00020000 | 11/3 3:06 PM | 20.00 | 14.55 | 14.6 | 15.5 | 0.00 | 0.00% | 20 | 28 | 76.37% | Yes |
| SOC280121P00022000 | 10/17 11:55 AM | 22.00 | 13.20 | 15.5 | 18.2 | 0.00 | 0.00% | 1 | 18 | 72.07% | Yes |
| SOC280121P00025000 | 10/23 9:30 AM | 25.00 | 15.73 | 18.4 | 21.1 | 0.00 | 0.00% | 1 | 17 | 71.88% | Yes |
| SOC280121P00027000 | 11/3 1:38 PM | 27.00 | 20.08 | 20.1 | 23 | 0.00 | 0.00% | 1 | 1 | 64.36% | Yes |
| SOC280121P00030000 | 10/1 10:11 AM | 30.00 | 16.30 | 23 | 25.1 | 0.00 | 0.00% | 0 | 1 | 90.58% | Yes |
| SOC280121P00035000 | 10/14 10:58 AM | 35.00 | 19.93 | 27.9 | 30.8 | 0.00 | 0.00% | 0 | 5 | 53.13% | Yes |
