Explore strikes, OI, IV and strategy data for SOFI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251107C00015000 | 11/5 11:48 AM | 15.00 | 14.95 | 14.35 | 15.7 | -0.15 | -0.99% | 27 | 148 | 627.34% | Yes |
| SOFI251107C00016000 | 11/5 12:08 PM | 16.00 | 14.30 | 12.8 | 15.3 | 0.56 | 4.08% | 20 | 106 | 720.31% | Yes |
| SOFI251107C00017000 | 11/5 3:45 PM | 17.00 | 13.03 | 12.45 | 13.65 | 0.27 | 2.12% | 19 | 197 | 521.09% | Yes |
| SOFI251107C00018000 | 11/5 12:13 PM | 18.00 | 12.03 | 10.3 | 14.1 | 0.49 | 4.25% | 33 | 93 | 334.38% | Yes |
| SOFI251107C00019000 | 11/5 11:56 AM | 19.00 | 11.26 | 10.25 | 12.9 | 0.71 | 6.73% | 12 | 121 | 421.48% | Yes |
| SOFI251107C00020000 | 11/5 10:47 AM | 20.00 | 10.30 | 9.3 | 10.7 | 0.76 | 7.97% | 1 | 248 | 411.72% | Yes |
| SOFI251107C00020500 | 11/5 2:47 PM | 20.50 | 9.32 | 7.65 | 10.3 | 0.14 | 1.53% | 2 | 20 | 412.50% | Yes |
| SOFI251107C00021000 | 11/5 3:54 PM | 21.00 | 9.40 | 8.35 | 9.4 | -0.05 | -0.53% | 12 | 163 | 308.59% | Yes |
| SOFI251107C00021500 | 11/5 3:54 PM | 21.50 | 8.97 | 7.25 | 9 | 0.29 | 3.34% | 10 | 33 | 316.02% | Yes |
| SOFI251107C00022000 | 11/5 3:56 PM | 22.00 | 8.45 | 7.8 | 8.35 | 1.04 | 14.04% | 10 | 97 | 131.25% | Yes |
| SOFI251107C00022500 | 11/5 3:56 PM | 22.50 | 8.02 | 6.95 | 7.95 | 0.33 | 4.29% | 11 | 44 | 272.66% | Yes |
| SOFI251107C00023000 | 11/5 3:14 PM | 23.00 | 7.10 | 5.95 | 7.55 | 0.45 | 6.77% | 9 | 218 | 276.95% | Yes |
| SOFI251107C00023500 | 11/5 2:53 PM | 23.50 | 6.50 | 5.05 | 7.4 | 0.08 | 1.25% | 14 | 99 | 317.97% | Yes |
| SOFI251107C00024000 | 11/5 3:20 PM | 24.00 | 6.25 | 4.3 | 6.35 | 0.53 | 9.27% | 256 | 804 | 206.64% | Yes |
| SOFI251107C00024500 | 11/5 3:00 PM | 24.50 | 5.58 | 5.2 | 5.95 | 0.29 | 5.48% | 4 | 208 | 90.63% | Yes |
| SOFI251107C00025000 | 11/5 3:45 PM | 25.00 | 5.15 | 4.9 | 5.35 | 0.30 | 6.19% | 531 | 1304 | 120.31% | Yes |
| SOFI251107C00025500 | 11/5 3:59 PM | 25.50 | 5.00 | 4.1 | 4.95 | 1.05 | 26.58% | 51 | 1089 | 182.03% | Yes |
| SOFI251107C00026000 | 11/5 3:13 PM | 26.00 | 4.35 | 3.5 | 4.5 | 0.63 | 16.94% | 148 | 1839 | 174.80% | Yes |
| SOFI251107C00026500 | 11/5 3:55 PM | 26.50 | 3.65 | 3.55 | 3.75 | 0.45 | 14.06% | 66 | 1104 | 96.09% | Yes |
| SOFI251107C00027000 | 11/5 3:58 PM | 27.00 | 3.10 | 3.05 | 3.25 | 0.55 | 21.57% | 181 | 2217 | 84.77% | Yes |
| SOFI251107C00027500 | 11/5 3:12 PM | 27.50 | 2.80 | 2.51 | 2.72 | 0.15 | 5.66% | 166 | 1238 | 64.06% | Yes |
| SOFI251107C00028000 | 11/5 3:49 PM | 28.00 | 2.24 | 2.13 | 2.37 | 0.56 | 33.33% | 2125 | 4527 | 79.88% | Yes |
| SOFI251107C00028500 | 11/5 3:55 PM | 28.50 | 1.72 | 1.68 | 1.77 | 0.35 | 25.55% | 855 | 2806 | 62.89% | Yes |
| SOFI251107C00029000 | 11/5 3:52 PM | 29.00 | 1.24 | 1.27 | 1.35 | 0.18 | 16.98% | 5728 | 5223 | 59.77% | Yes |
| SOFI251107C00029500 | 11/5 3:58 PM | 29.50 | 0.97 | 0.94 | 1 | 0.17 | 21.25% | 8014 | 5232 | 59.96% | Yes |
| SOFI251107C00030000 | 11/5 3:59 PM | 30.00 | 0.66 | 0.66 | 0.69 | 0.06 | 10.00% | 20830 | 19038 | 58.79% | Yes |
| SOFI251107C00030500 | 11/5 3:59 PM | 30.50 | 0.44 | 0.44 | 0.45 | 0.01 | 2.33% | 8663 | 7831 | 58.20% | No |
| SOFI251107C00031000 | 11/5 3:59 PM | 31.00 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 9926 | 17938 | 57.42% | No |
| SOFI251107C00031500 | 11/5 3:59 PM | 31.50 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 5370 | 11346 | 57.62% | No |
| SOFI251107C00032000 | 11/5 3:59 PM | 32.00 | 0.10 | 0.09 | 0.1 | -0.04 | -28.57% | 26882 | 35759 | 58.20% | No |
| SOFI251107C00032500 | 11/5 3:58 PM | 32.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 2589 | 10927 | 59.38% | No |
| SOFI251107C00033000 | 11/5 3:53 PM | 33.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4661 | 16768 | 61.72% | No |
| SOFI251107C00033500 | 11/5 3:59 PM | 33.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1305 | 4867 | 65.63% | No |
| SOFI251107C00034000 | 11/5 3:54 PM | 34.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 900 | 9712 | 72.66% | No |
| SOFI251107C00034500 | 11/5 3:55 PM | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 344 | 6372 | 76.56% | No |
| SOFI251107C00035000 | 11/5 3:55 PM | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1641 | 13489 | 79.69% | No |
| SOFI251107C00035500 | 11/5 3:46 PM | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 909 | 2518 | 85.94% | No |
| SOFI251107C00036000 | 11/5 3:13 PM | 36.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 17 | 3965 | 81.25% | No |
| SOFI251107C00036500 | 11/4 10:51 AM | 36.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 6 | 84.38% | No |
| SOFI251107C00037000 | 11/5 1:12 PM | 37.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 62 | 2342 | 90.63% | No |
| SOFI251107C00037500 | 11/5 10:12 AM | 37.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 128 | 93.75% | No |
| SOFI251107C00038000 | 11/5 3:54 PM | 38.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 34 | 5106 | 100.00% | No |
| SOFI251107C00038500 | 11/4 9:37 AM | 38.50 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 98 | 101 | 132.81% | No |
| SOFI251107C00039000 | 11/5 12:25 PM | 39.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 397 | 112.50% | No |
| SOFI251107C00039500 | 11/3 11:09 AM | 39.50 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 27 | 24 | 163.28% | No |
| SOFI251107C00040000 | 11/5 3:07 PM | 40.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 15366 | 118.75% | No |
| SOFI251107C00040500 | 11/3 11:48 AM | 40.50 | 0.01 | 0 | 0.47 | 0.00 | 0.00% | 9 | 12 | 226.56% | No |
| SOFI251107C00041000 | 11/3 3:21 PM | 41.00 | 0.01 | 0 | 0.4 | 0.00 | 0.00% | 23 | 60 | 225.00% | No |
| SOFI251107C00041500 | 11/4 9:58 AM | 41.50 | 0.03 | 0 | 0.43 | 0.00 | 0.00% | 1 | 3 | 235.16% | No |
| SOFI251107C00044000 | 11/5 2:39 PM | 44.00 | 0.03 | 0 | 0.03 | 0.01 | 50.00% | 1 | 5 | 175.00% | No |
| SOFI251107C00045000 | 11/3 3:01 PM | 45.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 136 | 162.50% | No |
| SOFI251107C00046000 | 10/29 3:14 PM | 46.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 725 | 724 | 168.75% | No |
| SOFI251107C00047000 | 11/5 10:44 AM | 47.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 315 | 175.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251107P00015000 | 11/4 1:43 PM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 814 | 275.00% | No |
| SOFI251107P00016000 | 11/5 10:13 AM | 16.00 | 0.01 | 0 | 0.03 | -0.01 | -50.00% | 2 | 5816 | 287.50% | No |
| SOFI251107P00017000 | 11/3 3:24 PM | 17.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 364 | 231.25% | No |
| SOFI251107P00018000 | 11/5 2:13 PM | 18.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 21520 | 212.50% | No |
| SOFI251107P00019000 | 11/5 9:43 AM | 19.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 11729 | 187.50% | No |
| SOFI251107P00020000 | 11/5 12:33 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 5866 | 168.75% | No |
| SOFI251107P00020500 | 11/4 9:32 AM | 20.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 475 | 162.50% | No |
| SOFI251107P00021000 | 11/5 12:47 PM | 21.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 7569 | 150.00% | No |
| SOFI251107P00021500 | 11/4 9:40 AM | 21.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 305 | 143.75% | No |
| SOFI251107P00022000 | 11/5 3:00 PM | 22.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 26 | 3747 | 131.25% | No |
| SOFI251107P00022500 | 11/5 10:42 AM | 22.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 1048 | 125.00% | No |
| SOFI251107P00023000 | 11/5 3:57 PM | 23.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 262 | 3335 | 118.75% | No |
| SOFI251107P00023500 | 11/5 3:32 PM | 23.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1572 | 1266 | 106.25% | No |
| SOFI251107P00024000 | 11/5 3:59 PM | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 294 | 4431 | 115.63% | No |
| SOFI251107P00024500 | 11/5 3:53 PM | 24.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1731 | 3834 | 106.25% | No |
| SOFI251107P00025000 | 11/5 3:57 PM | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1888 | 8015 | 104.69% | No |
| SOFI251107P00025500 | 11/5 3:52 PM | 25.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 591 | 3682 | 97.66% | No |
| SOFI251107P00026000 | 11/5 3:56 PM | 26.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 679 | 4560 | 90.63% | No |
| SOFI251107P00026500 | 11/5 3:59 PM | 26.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 237 | 2790 | 84.38% | No |
| SOFI251107P00027000 | 11/5 3:58 PM | 27.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 18619 | 23320 | 77.73% | No |
| SOFI251107P00027500 | 11/5 3:57 PM | 27.50 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 2186 | 6734 | 72.27% | No |
| SOFI251107P00028000 | 11/5 3:59 PM | 28.00 | 0.10 | 0.1 | 0.11 | -0.24 | -70.59% | 5741 | 16230 | 67.19% | No |
| SOFI251107P00028500 | 11/5 3:59 PM | 28.50 | 0.15 | 0.15 | 0.16 | -0.32 | -68.09% | 2897 | 8841 | 62.89% | No |
| SOFI251107P00029000 | 11/5 3:59 PM | 29.00 | 0.25 | 0.25 | 0.26 | -0.43 | -63.24% | 12688 | 11516 | 61.33% | No |
| SOFI251107P00029500 | 11/5 3:59 PM | 29.50 | 0.39 | 0.39 | 0.41 | -0.51 | -56.67% | 4618 | 6081 | 59.96% | No |
| SOFI251107P00030000 | 11/5 3:59 PM | 30.00 | 0.60 | 0.61 | 0.62 | -0.59 | -49.58% | 8587 | 8306 | 59.77% | No |
| SOFI251107P00030500 | 11/5 3:59 PM | 30.50 | 0.88 | 0.87 | 0.9 | -0.67 | -43.23% | 675 | 2772 | 59.18% | Yes |
| SOFI251107P00031000 | 11/5 3:53 PM | 31.00 | 1.28 | 1.17 | 1.26 | -0.55 | -30.05% | 551 | 1321 | 58.59% | Yes |
| SOFI251107P00031500 | 11/5 3:23 PM | 31.50 | 1.44 | 1.51 | 1.88 | -0.66 | -31.43% | 222 | 603 | 70.12% | Yes |
| SOFI251107P00032000 | 11/5 3:53 PM | 32.00 | 1.98 | 1.78 | 2.16 | -0.67 | -25.28% | 18 | 492 | 78.13% | Yes |
| SOFI251107P00032500 | 11/5 12:00 PM | 32.50 | 2.40 | 2.1 | 2.99 | -0.57 | -19.19% | 5 | 373 | 71.88% | Yes |
| SOFI251107P00033000 | 11/5 3:10 PM | 33.00 | 2.80 | 2.53 | 4.2 | -0.75 | -21.13% | 4 | 186 | 127.73% | Yes |
| SOFI251107P00033500 | 11/4 1:06 PM | 33.50 | 3.55 | 3 | 4.15 | 0.00 | 0.00% | 14 | 109 | 96.48% | Yes |
| SOFI251107P00034000 | 11/5 12:23 PM | 34.00 | 4.30 | 3.45 | 4.4 | 0.31 | 7.77% | 5 | 124 | 154.69% | Yes |
| SOFI251107P00034500 | 11/3 3:22 PM | 34.50 | 4.44 | 2.5 | 6.3 | 0.00 | 0.00% | 3 | 4 | 315.63% | Yes |
| SOFI251107P00035000 | 11/5 11:24 AM | 35.00 | 5.40 | 4.45 | 5.65 | 0.80 | 17.39% | 11 | 159 | 117.58% | Yes |
| SOFI251107P00035500 | 11/4 10:14 AM | 35.50 | 5.16 | 3.7 | 7.35 | 0.00 | 0.00% | 10 | 13 | 119.14% | Yes |
| SOFI251107P00036000 | 11/5 2:13 PM | 36.00 | 6.85 | 4.15 | 7.75 | 0.97 | 16.50% | 1 | 44 | 95.31% | Yes |
| SOFI251107P00037000 | 10/29 2:03 PM | 37.00 | 6.05 | 5.2 | 8.75 | 0.00 | 0.00% | 80 | 0 | 122.66% | Yes |
| SOFI251107P00038000 | 11/3 11:11 AM | 38.00 | 8.36 | 6.1 | 9.75 | 0.00 | 0.00% | 1 | 1 | 391.60% | Yes |
| SOFI251107P00039000 | 10/30 1:46 PM | 39.00 | 9.20 | 7.6 | 10.85 | 0.00 | 0.00% | 100 | 1 | 217.58% | Yes |
| SOFI251107P00040000 | 11/3 9:57 AM | 40.00 | 10.00 | 8.55 | 11.85 | 0.00 | 0.00% | 1 | 0 | 227.34% | Yes |
