SOC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

3.06

Change

-0.02

Open

3.08

Previous

3.08

High

3.12

Low

2.97

Bid

-

Ask

-

Volume

4,241,816

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.098

Hist Vol

1.556

Opt Volume

2,816

Open Int

279,026

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOC 261030C00002000	0.76	1.40	1.08	1.06	5	9	W	2.00	SOC 261030P00002000	0.00	0.01	0.01	0.01	5	1	W
SOC 261030C00002500	0.33	0.88	0.51	0.56	1	1	W	2.50	SOC 261030P00002500	0.00	0.01	0.01	0.00	3	168	W
SOC 261030C00003000	0.10	0.14	0.11	0.13	254	223	W	3.00	SOC 261030P00003000	0.01	0.08	0.08	0.07	723	820	W
SOC 261030C00003500	0.00	0.01	0.01	0.01	1	1,532	W	3.50	SOC 261030P00003500	0.38	0.70	0.52	0.45	2	691	W
SOC 261030C00004000	0.00	0.05	0.01	0.00	0	860	W	4.00	SOC 261030P00004000	0.71	1.26	1.00	0.94	1	15	W
SOC 261030C00004500	0.00	0.20	0.15	0.15	2	999	W	4.50	SOC 261030P00004500	1.16	1.76	1.50	1.44	1	21	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOC 261106C00002000	0.77	1.41	1.10	1.07	0	0	W	2.00	SOC 261106P00002000	0.00	0.19	0.04	0.01	0	0	W
SOC 261106C00002500	0.44	0.77	0.65	0.63	6	7	W	2.50	SOC 261106P00002500	0.01	0.03	0.03	0.07	0	23	W
SOC 261106C00003000	0.17	0.32	0.25	0.31	9	49	W	3.00	SOC 261106P00003000	0.07	0.18	0.18	0.25	11	60	W
SOC 261106C00003500	0.04	0.07	0.04	0.13	202	630	W	3.50	SOC 261106P00003500	0.34	0.64	0.56	0.57	2	228	W
SOC 261106C00004000	0.00	0.03	0.03	0.05	13	1,628	W	4.00	SOC 261106P00004000	0.85	1.00	0.91	0.98	33	169	W
SOC 261106C00004500	0.00	0.03	0.02	0.02	0	266	W	4.50	SOC 261106P00004500	1.21	1.78	1.39	1.45	0	13	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOC 261113C00002000	0.83	1.38	1.02	1.10	4	0	W	2.00	SOC 261113P00002000	0.00	0.37	0.03	0.03	0	23	W
SOC 261113C00002500	0.50	0.80	0.82	0.71	0	11	W	2.50	SOC 261113P00002500	0.01	0.16	0.10	0.13	0	4	W
SOC 261113C00003000	0.27	0.36	0.32	0.42	33	13	W	3.00	SOC 261113P00003000	0.19	0.30	0.27	0.34	0	54	W
SOC 261113C00003500	0.08	0.19	0.19	0.23	26	46	W	3.50	SOC 261113P00003500	0.46	0.69	0.56	0.65	0	15	W
SOC 261113C00004000	0.03	0.13	0.10	0.12	253	1,207	W	4.00	SOC 261113P00004000	0.91	1.06	1.01	1.04	2	240	W
SOC 261113C00004500	0.00	0.05	0.01	0.06	1	138	W	4.50	SOC 261113P00004500	1.21	1.72	1.43	1.48	0	12	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOC 261120C00002000	0.93	1.32	1.35	1.15	0	30	S	2.00	SOC 261120P00002000	0.00	0.14	0.04	0.06	10	122	S
SOC 261120C00002500	0.53	0.82	0.70	0.78	0	2	S	2.50	SOC 261120P00002500	0.02	0.19	0.10	0.19	0	1	S
SOC 261120C00003000	0.30	0.42	0.36	0.51	49	112	S	3.00	SOC 261120P00003000	0.25	0.37	0.28	0.41	50	671	S
SOC 261120C00003500	0.14	0.27	0.18	0.32	1	211	S	3.50	SOC 261120P00003500	0.49	0.70	0.61	0.71	0	6	S
SOC 261120C00004000	0.05	0.15	0.08	0.20	2	871	S	4.00	SOC 261120P00004000	0.86	1.15	1.06	1.08	2	874	S
SOC 261120C00004500	0.02	0.05	0.04	0.12	10	34	S	4.50	SOC 261120P00004500	1.30	1.64	1.38	1.50	0	7	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	SOC 261127P00002000	0.01	0.16	0.04	0.08	0	1	W
SOC 261127C00002500	0.56	0.84	0.81	0.85	0	7	W	2.50	SOC 261127P00002500	0.07	0.21	0.14	0.23	0	73	W
SOC 261127C00003000	0.32	0.50	0.32	0.59	3	0	W	3.00	SOC 261127P00003000	0.25	0.42	0.32	0.46	5	76	W
SOC 261127C00003500	0.12	0.30	0.22	0.40	0	21	W	3.50	SOC 261127P00003500	0.52	0.74	0.55	0.76	0	23	W
SOC 261127C00004000	0.01	0.15	0.10	0.27	3	451	W	4.00	SOC 261127P00004000	0.86	1.17	0.92	1.11	0	6	W
SOC 261127C00004500	0.05	0.06	0.05	0.18	0	372	W	4.50	SOC 261127P00004500	1.29	1.64	1.52	1.51	4	20	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	SOC 261204P00002000	0.01	0.15	0.04	0.11	0	2	W
—	—	—	—	—	—	—	—	2.50	SOC 261204P00002500	0.06	0.22	0.12	0.26	0	6	W
SOC 261204C00003000	0.32	0.53	0.52	0.66	0	10	W	3.00	SOC 261204P00003000	0.29	0.44	0.36	0.49	5	1	W
SOC 261204C00003500	0.15	0.33	0.28	0.48	0	10	W	3.50	SOC 261204P00003500	0.55	0.79	0.65	0.79	0	4	W
SOC 261204C00004000	0.02	0.21	0.15	0.34	0	6	W	4.00	SOC 261204P00004000	0.89	1.18	1.02	1.13	0	1	W
—	—	—	—	—	—	—	—	4.50	SOC 261204P00004500	1.31	1.65	1.54	1.52	4	7	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SOC 261218C00001000	1.80	2.39	2.20	2.14	0	16	S	1.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	2.00	SOC 261218P00002000	0.01	0.15	0.06	0.14	0	258	S
SOC 261218C00003000	0.42	0.58	0.46	0.81	15	416	S	3.00	SOC 261218P00003000	0.34	0.44	0.36	0.54	0	51	S
SOC 261218C00004000	0.10	0.28	0.16	0.48	1	147	S	4.00	SOC 261218P00004000	0.96	1.23	1.06	1.14	30	22	S
SOC 261218C00005000	0.02	0.06	0.04	0.29	20	6	S	5.00	SOC 261218P00005000	1.80	2.15	1.97	1.88	0	3	S
SOC 261218C00006000	0.01	0.09	0.01	0.18	20	30	S	6.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: