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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251114C00015000 | 10/28 2:03 PM | 15.00 | 16.00 | 13.2 | 17.1 | 0.00 | 0.00% | 3 | 12 | 218.75% | Yes |
| SOFI251114C00016000 | 10/31 2:03 PM | 16.00 | 12.80 | 12.45 | 16.1 | 0.00 | 0.00% | 7 | 22 | 239.84% | Yes |
| SOFI251114C00017000 | 11/4 10:11 AM | 17.00 | 13.43 | 11.45 | 15.1 | 0.00 | 0.00% | 1 | 51 | 219.92% | Yes |
| SOFI251114C00018000 | 11/4 1:43 PM | 18.00 | 12.08 | 10.8 | 13.9 | -0.03 | -0.25% | 1 | 106 | 216.21% | Yes |
| SOFI251114C00019000 | 11/5 9:30 AM | 19.00 | 10.49 | 9.8 | 12.8 | -1.11 | -9.57% | 1 | 32 | 188.28% | Yes |
| SOFI251114C00020000 | 11/5 3:15 PM | 20.00 | 9.95 | 8.2 | 12.1 | 0.00 | 0.00% | 1 | 57 | 137.50% | Yes |
| SOFI251114C00021000 | 11/5 11:04 AM | 21.00 | 8.70 | 8.2 | 11.15 | 0.05 | 0.58% | 8 | 82 | 202.34% | Yes |
| SOFI251114C00022000 | 11/5 3:01 PM | 22.00 | 8.17 | 7.35 | 8.45 | -0.01 | -0.12% | 4 | 266 | 158.20% | Yes |
| SOFI251114C00022500 | 11/5 3:01 PM | 22.50 | 7.73 | 6 | 9.45 | -0.25 | -3.13% | 5 | 4 | 118.36% | Yes |
| SOFI251114C00023000 | 11/5 1:54 PM | 23.00 | 7.00 | 6.45 | 7.55 | -0.81 | -10.37% | 35 | 327 | 151.56% | Yes |
| SOFI251114C00023500 | 10/30 9:39 AM | 23.50 | 7.00 | 4.75 | 8.7 | 0.00 | 0.00% | 31 | 16 | 103.91% | Yes |
| SOFI251114C00024000 | 11/5 3:19 PM | 24.00 | 5.75 | 5.75 | 6.6 | -1.10 | -16.06% | 1 | 187 | 88.28% | Yes |
| SOFI251114C00024500 | 11/5 10:28 AM | 24.50 | 5.40 | 3.85 | 7.4 | -0.40 | -6.90% | 1 | 18 | 71.88% | Yes |
| SOFI251114C00025000 | 11/5 3:59 PM | 25.00 | 5.22 | 5.15 | 5.3 | 0.62 | 13.48% | 39 | 815 | 82.81% | Yes |
| SOFI251114C00025500 | 11/4 9:48 AM | 25.50 | 4.69 | 4.25 | 5.35 | 0.00 | 0.00% | 1 | 107 | 84.77% | Yes |
| SOFI251114C00026000 | 11/5 3:49 PM | 26.00 | 4.27 | 4 | 4.55 | 0.41 | 10.62% | 33 | 1511 | 74.80% | Yes |
| SOFI251114C00026500 | 11/5 12:25 PM | 26.50 | 3.65 | 3.4 | 3.95 | -0.37 | -9.20% | 33 | 46 | 56.25% | Yes |
| SOFI251114C00027000 | 11/5 3:54 PM | 27.00 | 3.35 | 3.2 | 3.6 | 0.45 | 15.52% | 226 | 5637 | 71.29% | Yes |
| SOFI251114C00027500 | 11/5 3:28 PM | 27.50 | 3.09 | 2.69 | 3.2 | 0.39 | 14.44% | 135 | 298 | 66.70% | Yes |
| SOFI251114C00028000 | 11/5 3:56 PM | 28.00 | 2.54 | 2.53 | 2.7 | 0.37 | 17.05% | 100 | 1585 | 69.53% | Yes |
| SOFI251114C00028500 | 11/5 3:33 PM | 28.50 | 2.23 | 2.06 | 2.25 | 0.37 | 19.89% | 496 | 510 | 62.70% | Yes |
| SOFI251114C00029000 | 11/5 3:54 PM | 29.00 | 1.86 | 1.83 | 1.88 | 0.28 | 17.72% | 712 | 2074 | 63.97% | Yes |
| SOFI251114C00029500 | 11/5 3:56 PM | 29.50 | 1.60 | 1.51 | 1.59 | 0.26 | 19.40% | 1240 | 1822 | 63.28% | Yes |
| SOFI251114C00030000 | 11/5 3:59 PM | 30.00 | 1.29 | 1.27 | 1.3 | 0.17 | 15.18% | 4365 | 8472 | 63.09% | Yes |
| SOFI251114C00030500 | 11/5 3:59 PM | 30.50 | 1.06 | 1.03 | 1.08 | 0.14 | 15.22% | 1843 | 5651 | 62.99% | No |
| SOFI251114C00031000 | 11/5 3:59 PM | 31.00 | 0.86 | 0.84 | 0.91 | 0.10 | 13.16% | 19799 | 5581 | 63.87% | No |
| SOFI251114C00031500 | 11/5 3:59 PM | 31.50 | 0.68 | 0.66 | 0.7 | 0.05 | 7.94% | 7367 | 12319 | 62.50% | No |
| SOFI251114C00032000 | 11/5 3:59 PM | 32.00 | 0.53 | 0.53 | 0.55 | 0.02 | 3.92% | 3910 | 4451 | 62.50% | No |
| SOFI251114C00032500 | 11/5 3:56 PM | 32.50 | 0.43 | 0.4 | 0.45 | 0.02 | 4.88% | 736 | 1614 | 62.60% | No |
| SOFI251114C00033000 | 11/5 3:59 PM | 33.00 | 0.32 | 0.31 | 0.34 | 0.00 | 0.00% | 3341 | 6008 | 62.31% | No |
| SOFI251114C00033500 | 11/5 3:58 PM | 33.50 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 444 | 1499 | 62.40% | No |
| SOFI251114C00034000 | 11/5 3:59 PM | 34.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 2332 | 3553 | 63.48% | No |
| SOFI251114C00035000 | 11/5 3:59 PM | 35.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 2280 | 9924 | 65.04% | No |
| SOFI251114C00036000 | 11/5 3:55 PM | 36.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 559 | 2133 | 67.97% | No |
| SOFI251114C00037000 | 11/5 3:30 PM | 37.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 98 | 5356 | 71.88% | No |
| SOFI251114C00038000 | 11/5 3:06 PM | 38.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 930 | 1736 | 67.97% | No |
| SOFI251114C00039000 | 11/5 3:53 PM | 39.00 | 0.03 | 0 | 0.08 | -0.03 | -50.00% | 14 | 138 | 79.30% | No |
| SOFI251114C00040000 | 11/5 3:47 PM | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 119 | 4190 | 79.69% | No |
| SOFI251114C00041000 | 11/5 12:49 PM | 41.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 21 | 44 | 76.56% | No |
| SOFI251114C00043000 | 10/29 10:02 AM | 43.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 10 | 10 | 158.79% | No |
| SOFI251114C00044000 | 11/5 12:12 PM | 44.00 | 0.11 | 0 | 0.1 | -0.18 | -62.07% | 2 | 1 | 112.50% | No |
| SOFI251114C00047000 | 10/29 10:45 AM | 47.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 2 | 2 | 131.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251114P00015000 | 11/5 3:56 PM | 15.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 12 | 34 | 273.44% | No |
| SOFI251114P00016000 | 10/30 12:17 PM | 16.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 1 | 7 | 214.06% | No |
| SOFI251114P00017000 | 11/3 11:54 AM | 17.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 21 | 451 | 253.52% | No |
| SOFI251114P00018000 | 11/5 11:59 AM | 18.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 182 | 115.63% | No |
| SOFI251114P00019000 | 11/5 12:22 PM | 19.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 620 | 411 | 106.25% | No |
| SOFI251114P00020000 | 11/5 2:43 PM | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 188 | 992 | 106.25% | No |
| SOFI251114P00021000 | 11/5 2:12 PM | 21.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 40 | 423 | 113.28% | No |
| SOFI251114P00022000 | 11/5 3:46 PM | 22.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 92 | 1236 | 96.88% | No |
| SOFI251114P00022500 | 11/5 3:01 PM | 22.50 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 16 | 24 | 94.53% | No |
| SOFI251114P00023000 | 11/5 3:59 PM | 23.00 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 54 | 2110 | 91.41% | No |
| SOFI251114P00023500 | 11/5 11:11 AM | 23.50 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1 | 99 | 87.50% | No |
| SOFI251114P00024000 | 11/5 3:59 PM | 24.00 | 0.09 | 0.09 | 0.1 | -0.01 | -10.00% | 496 | 1714 | 86.72% | No |
| SOFI251114P00024500 | 11/5 12:44 PM | 24.50 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 76 | 445 | 80.86% | No |
| SOFI251114P00025000 | 11/5 3:57 PM | 25.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 17407 | 4161 | 79.30% | No |
| SOFI251114P00025500 | 11/5 1:17 PM | 25.50 | 0.15 | 0.12 | 0.17 | -0.07 | -31.82% | 26 | 582 | 74.61% | No |
| SOFI251114P00026000 | 11/5 3:51 PM | 26.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 478 | 4104 | 72.66% | No |
| SOFI251114P00026500 | 11/5 3:48 PM | 26.50 | 0.23 | 0.22 | 0.23 | -0.13 | -36.11% | 306 | 1661 | 69.73% | No |
| SOFI251114P00027000 | 11/5 3:57 PM | 27.00 | 0.27 | 0.25 | 0.3 | -0.20 | -42.55% | 1330 | 5137 | 66.80% | No |
| SOFI251114P00027500 | 11/5 3:58 PM | 27.50 | 0.32 | 0.33 | 0.39 | -0.24 | -42.86% | 18316 | 3721 | 65.63% | No |
| SOFI251114P00028000 | 11/5 3:59 PM | 28.00 | 0.46 | 0.45 | 0.48 | -0.31 | -40.26% | 1707 | 4465 | 64.45% | No |
| SOFI251114P00028500 | 11/5 3:59 PM | 28.50 | 0.57 | 0.55 | 0.63 | -0.37 | -39.36% | 585 | 2481 | 62.99% | No |
| SOFI251114P00029000 | 11/5 3:57 PM | 29.00 | 0.76 | 0.73 | 0.79 | -0.43 | -36.13% | 1779 | 2552 | 62.70% | No |
| SOFI251114P00029500 | 11/5 3:52 PM | 29.50 | 0.98 | 0.91 | 1 | -0.44 | -30.99% | 1466 | 1276 | 62.01% | No |
| SOFI251114P00030000 | 11/5 3:58 PM | 30.00 | 1.21 | 1.17 | 1.22 | -0.48 | -28.40% | 629 | 3192 | 62.01% | No |
| SOFI251114P00030500 | 11/5 3:42 PM | 30.50 | 1.48 | 1.39 | 1.49 | -0.46 | -23.71% | 152 | 602 | 60.64% | Yes |
| SOFI251114P00031000 | 11/5 3:55 PM | 31.00 | 1.75 | 1.71 | 1.78 | -0.58 | -24.89% | 90 | 667 | 60.74% | Yes |
| SOFI251114P00031500 | 11/5 3:16 PM | 31.50 | 1.97 | 2.02 | 2.31 | -0.53 | -21.20% | 133 | 54 | 65.43% | Yes |
| SOFI251114P00032000 | 11/5 3:54 PM | 32.00 | 2.44 | 2.34 | 2.69 | -0.36 | -12.86% | 53 | 705 | 65.14% | Yes |
| SOFI251114P00032500 | 11/4 3:50 PM | 32.50 | 3.36 | 2.58 | 3.35 | 0.00 | 0.00% | 2 | 62 | 69.53% | Yes |
| SOFI251114P00033000 | 11/5 12:55 PM | 33.00 | 3.30 | 3 | 3.8 | 0.03 | 0.92% | 50 | 47 | 72.27% | Yes |
| SOFI251114P00033500 | 11/3 9:43 AM | 33.50 | 4.00 | 3.25 | 4.5 | 0.00 | 0.00% | 5 | 5 | 76.95% | Yes |
| SOFI251114P00034000 | 11/5 10:46 AM | 34.00 | 4.60 | 3.65 | 4.55 | 0.00 | 0.00% | 1 | 43 | 60.55% | Yes |
| SOFI251114P00035000 | 11/5 9:41 AM | 35.00 | 5.70 | 3.1 | 5.75 | 1.10 | 23.91% | 1 | 62 | 119.92% | Yes |
| SOFI251114P00036000 | 10/30 9:33 AM | 36.00 | 6.20 | 4.3 | 7.9 | 0.00 | 0.00% | 1 | 1 | 79.49% | Yes |
| SOFI251114P00037000 | 10/28 1:35 PM | 37.00 | 6.50 | 5 | 8.8 | 0.00 | 0.00% | 0 | 1 | 205.57% | Yes |
| SOFI251114P00038000 | 10/28 12:43 PM | 38.00 | 7.70 | 6.25 | 9.85 | 0.00 | 0.00% | 1 | 1 | 89.26% | Yes |
| SOFI251114P00039000 | 10/28 1:02 PM | 39.00 | 8.65 | 7.15 | 10.85 | 0.00 | 0.00% | 0 | 40 | 87.11% | Yes |
| SOFI251114P00040000 | 10/30 3:21 PM | 40.00 | 10.75 | 8.05 | 11.65 | 0.00 | 0.00% | 4 | 24 | 230.27% | Yes |
| SOFI251114P00041000 | 11/4 3:54 PM | 41.00 | 11.50 | 9.3 | 12.85 | 0.00 | 0.00% | 9 | 3 | 115.23% | Yes |
