SOC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1.00 | 14.07 | 13.80 | 14.80 | 0.14 | 5 | 39 | 1712.5% |
| 2.00 | 13.38 | 12.50 | 13.80 | 0.23 | 6 | 24 | 1160.9% |
| 3.00 | 11.97 | 11.25 | 13.80 | 0.00 | 5 | 2 | 698.4% |
| 4.50 | 13.15 | 9.75 | 12.25 | 0.00 | 0 | 1 | 509.4% |
| 5.00 | 12.03 | 9.25 | 11.25 | 0.00 | 0 | 1 | 808.6% |
| 5.50 | 12.56 | 7.90 | 11.25 | 0.00 | 2 | 1 | 905.5% |
| 6.50 | 8.66 | 7.95 | 9.35 | -3.14 | 1 | 0 | 518.0% |
| 7.00 | 8.57 | 7.40 | 9.75 | -1.27 | 1 | 1 | 378.1% |
| 7.50 | 9.30 | 6.90 | 9.25 | 0.00 | 2 | 3 | 349.2% |
| 8.00 | 7.36 | 6.40 | 8.30 | 0.00 | 1 | 1 | 527.0% |
| 8.50 | 9.72 | 5.85 | 7.80 | 0.00 | 2 | 8 | 489.8% |
| 9.00 | 9.10 | 5.40 | 7.30 | 0.00 | 2 | 3 | 455.1% |
| 9.50 | 8.22 | 5.00 | 6.85 | 0.00 | 2 | 10 | 186.7% |
| 10.00 | 5.30 | 5.00 | 5.70 | 0.40 | 11 | 38 | 264.5% |
| 10.50 | 4.80 | 4.15 | 5.45 | -2.79 | 2 | 30 | 295.3% |
| 11.00 | 4.39 | 3.55 | 5.35 | 0.00 | 23 | 59 | 148.4% |
| 11.50 | 5.69 | 3.10 | 4.65 | 0.00 | 1 | 3 | 81.3% |
| 12.00 | 3.20 | 2.65 | 4.05 | 0.00 | 14 | 22 | 238.7% |
| 12.50 | 5.10 | 2.25 | 3.55 | 0.00 | 1 | 3 | 81.3% |
| 13.00 | 3.69 | 1.72 | 2.80 | 0.00 | 5 | 9 | 153.5% |
| 14.00 | 1.76 | 1.42 | 1.95 | -1.03 | 18 | 9 | 95.3% |
| 14.50 | 1.56 | 1.11 | 1.78 | 0.46 | 8 | 17 | 107.4% |
| 15.00 | 1.07 | 1.00 | 1.38 | 0.19 | 607 | 41 | 110.9% |
| 15.50 | 0.91 | 0.70 | 1.13 | 0.52 | 24 | 13 | 107.4% |
| 16.00 | 0.61 | 0.52 | 0.89 | 0.04 | 51 | 290 | 106.8% |
| 16.50 | 0.46 | 0.16 | 0.69 | -0.07 | 14 | 126 | 93.4% |
| 17.00 | 0.31 | 0.04 | 0.59 | -0.20 | 668 | 68 | 94.9% |
| 17.50 | 0.16 | 0.15 | 0.30 | -0.22 | 58 | 24 | 95.5% |
| 18.00 | 0.30 | 0.07 | 0.46 | 0.14 | 1 | 195 | 114.3% |
| 18.50 | 0.10 | 0.07 | 0.16 | -0.12 | 14 | 107 | 97.7% |
| 19.00 | 0.09 | 0.04 | 0.10 | -0.21 | 46 | 197 | 95.3% |
| 19.50 | 0.07 | 0.00 | 0.30 | -0.35 | 2 | 211 | 125.0% |
| 20.00 | 0.02 | 0.01 | 0.27 | -0.08 | 3 | 500 | 132.0% |
| 20.50 | 0.18 | 0.01 | 0.36 | 0.00 | 1 | 12 | 151.2% |
| 21.00 | 0.47 | 0.00 | 0.36 | 0.00 | 0 | 1 | 158.6% |
| 22.00 | 0.25 | 0.00 | 0.35 | 0.00 | 64 | 85 | 173.8% |
| 23.00 | 0.05 | 0.00 | 0.15 | -0.04 | 16 | 43 | 157.8% |
| 24.00 | 0.03 | 0.00 | 0.55 | 0.00 | 10 | 13 | 227.0% |
| 25.00 | 0.16 | 0.00 | 0.59 | 0.00 | 10 | 10 | 245.3% |
| 27.00 | 0.14 | 0.00 | 0.50 | 0.00 | 0 | 103 | 260.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 4.50 | 0.13 | 0.00 | 0.87 | 0.00 | 0 | 1 | 690.6% |
| 5.00 | 0.12 | 0.00 | 0.02 | 0.00 | 0 | 1 | 312.5% |
| 5.50 | 0.11 | 0.00 | 0.02 | 0.00 | 0 | 6 | 287.5% |
| 6.00 | 0.14 | 0.00 | 0.02 | 0.00 | 2 | 17 | 262.5% |
| 6.50 | 0.22 | 0.00 | 0.81 | 0.00 | 0 | 7 | 491.4% |
| 7.00 | 0.20 | 0.00 | 0.82 | 0.00 | 2 | 4 | 457.0% |
| 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | 5 | 5 | 260.9% |
| 8.00 | 0.14 | 0.00 | 0.92 | 0.00 | 2 | 3 | 407.0% |
| 8.50 | 0.04 | 0.00 | 0.92 | 0.00 | 5 | 10 | 377.0% |
| 9.00 | 0.12 | 0.00 | 0.46 | 0.00 | 2 | 12 | 282.4% |
| 9.50 | 0.08 | 0.00 | 0.22 | 0.00 | 2 | 16 | 215.6% |
| 10.00 | 0.14 | 0.00 | 0.31 | -0.08 | 1 | 19 | 213.3% |
| 10.50 | 0.08 | 0.00 | 0.44 | 0.00 | 4 | 5 | 213.3% |
| 11.00 | 0.08 | 0.01 | 0.05 | 0.00 | 4 | 14 | 121.9% |
| 11.50 | 0.08 | 0.00 | 0.16 | -0.03 | 6 | 4 | 132.8% |
| 12.00 | 0.16 | 0.04 | 0.15 | 0.00 | 1 | 34 | 121.9% |
| 12.50 | 0.19 | 0.05 | 0.18 | -0.05 | 5 | 14 | 111.7% |
| 13.00 | 0.22 | 0.18 | 0.37 | -0.07 | 545 | 175 | 127.7% |
| 13.50 | 0.40 | 0.25 | 0.46 | 0.00 | 1 | 8 | 121.3% |
| 14.00 | 0.64 | 0.34 | 0.53 | -0.11 | 13 | 93 | 112.1% |
| 14.50 | 0.61 | 0.51 | 0.61 | -0.36 | 16 | 44 | 105.7% |
| 15.00 | 0.82 | 0.72 | 0.95 | -0.33 | 562 | 63 | 112.7% |
| 16.00 | 1.35 | 1.23 | 1.52 | -0.40 | 47 | 10 | 111.3% |
| 17.00 | 2.00 | 1.54 | 2.67 | 0.92 | 3 | 6 | 115.6% |
| 17.50 | 1.23 | 2.17 | 3.15 | 0.00 | 43 | 85 | 137.7% |
| 18.00 | 1.51 | 2.65 | 3.50 | 0.00 | 134 | 132 | 140.6% |
| 18.50 | 2.40 | 2.63 | 4.15 | 0.00 | 1 | 3 | 125.4% |
| 29.00 | 10.79 | 12.55 | 14.95 | 0.00 | 1 | 0 | 244.5% |
| 34.00 | 17.52 | 17.55 | 19.55 | 0.00 | 0 | 0 | 462.9% |
Sign up free to access Options Chain Data
Explore SOC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.