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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251121C00001000 | 11/5 1:02 PM | 1.00 | 29.20 | 28.3 | 29.15 | 0.27 | 0.93% | 41 | 8462 | 831.25% | Yes |
| SOFI251121C00002000 | 11/5 3:49 PM | 2.00 | 27.99 | 26 | 30.1 | 0.21 | 0.76% | 42 | 75 | 0.00% | Yes |
| SOFI251121C00003000 | 11/5 2:42 PM | 3.00 | 27.02 | 25 | 29.1 | -2.84 | -9.51% | 26 | 11 | 1429.69% | Yes |
| SOFI251121C00004000 | 11/5 2:27 PM | 4.00 | 25.94 | 24.15 | 28.1 | 0.30 | 1.17% | 18 | 13 | 437.50% | Yes |
| SOFI251121C00005000 | 11/5 3:45 PM | 5.00 | 25.07 | 23.15 | 27.1 | 0.67 | 2.75% | 29 | 49 | 387.50% | Yes |
| SOFI251121C00006000 | 11/5 3:08 PM | 6.00 | 24.20 | 22.15 | 26.1 | 0.60 | 2.54% | 22 | 25 | 348.44% | Yes |
| SOFI251121C00007000 | 11/5 1:02 PM | 7.00 | 23.10 | 21.2 | 25.1 | 0.40 | 1.76% | 2 | 15 | 334.38% | Yes |
| SOFI251121C00008000 | 11/5 3:59 PM | 8.00 | 22.12 | 20.65 | 23.9 | -0.43 | -1.91% | 6 | 19 | 359.38% | Yes |
| SOFI251121C00009000 | 11/5 3:30 PM | 9.00 | 21.12 | 19.1 | 22.3 | 0.42 | 2.03% | 7 | 70 | 524.22% | Yes |
| SOFI251121C00010000 | 11/5 11:06 AM | 10.00 | 19.73 | 19.55 | 20.25 | 0.06 | 0.31% | 21 | 574 | 294.53% | Yes |
| SOFI251121C00011000 | 11/3 3:44 PM | 11.00 | 19.65 | 17.35 | 19.75 | 0.00 | 0.00% | 3 | 187 | 369.53% | Yes |
| SOFI251121C00012000 | 11/4 2:57 PM | 12.00 | 18.33 | 16.55 | 18.7 | 0.00 | 0.00% | 4 | 247 | 333.98% | Yes |
| SOFI251121C00013000 | 11/3 3:44 PM | 13.00 | 17.50 | 16 | 17.65 | 0.00 | 0.00% | 2 | 361 | 301.76% | Yes |
| SOFI251121C00014000 | 11/4 2:59 PM | 14.00 | 15.67 | 15.65 | 16.7 | 0.00 | 0.00% | 11 | 894 | 191.41% | Yes |
| SOFI251121C00015000 | 11/5 3:06 PM | 15.00 | 15.12 | 14.45 | 15.6 | -0.38 | -2.45% | 44 | 1770 | 251.17% | Yes |
| SOFI251121C00016000 | 11/5 1:14 PM | 16.00 | 14.11 | 13.7 | 14.7 | -0.19 | -1.33% | 2 | 1399 | 167.97% | Yes |
| SOFI251121C00017000 | 11/5 11:44 AM | 17.00 | 13.20 | 12.7 | 13.8 | 0.35 | 2.72% | 38 | 2072 | 164.06% | Yes |
| SOFI251121C00018000 | 11/5 12:13 PM | 18.00 | 12.12 | 11.35 | 12.7 | 0.07 | 0.58% | 44 | 2938 | 206.25% | Yes |
| SOFI251121C00019000 | 11/5 12:27 PM | 19.00 | 11.07 | 10.8 | 11.3 | 0.25 | 2.31% | 26 | 3001 | 144.53% | Yes |
| SOFI251121C00020000 | 11/5 12:40 PM | 20.00 | 10.20 | 9.8 | 10.4 | 0.33 | 3.34% | 68 | 6829 | 89.84% | Yes |
| SOFI251121C00021000 | 11/5 3:34 PM | 21.00 | 9.22 | 9 | 10.3 | 0.37 | 4.18% | 265 | 2232 | 153.13% | Yes |
| SOFI251121C00021500 | 11/4 9:38 AM | 21.50 | 7.75 | 7.4 | 10.75 | 0.00 | 0.00% | 5 | 11 | 139.26% | Yes |
| SOFI251121C00022000 | 11/5 1:36 PM | 22.00 | 8.10 | 7.55 | 8.45 | 0.21 | 2.66% | 30 | 2897 | 121.29% | Yes |
| SOFI251121C00022500 | 10/31 3:56 PM | 22.50 | 7.01 | 6.45 | 8.55 | 0.00 | 0.00% | 1 | 74 | 158.89% | Yes |
| SOFI251121C00023000 | 11/5 3:06 PM | 23.00 | 7.40 | 7.05 | 7.7 | 1.05 | 16.54% | 91 | 3223 | 101.37% | Yes |
| SOFI251121C00023500 | 11/4 11:17 AM | 23.50 | 6.80 | 5.05 | 8.4 | 0.00 | 0.00% | 73 | 95 | 79.69% | Yes |
| SOFI251121C00024000 | 11/5 3:23 PM | 24.00 | 6.50 | 6.25 | 6.5 | 0.95 | 17.12% | 21 | 5987 | 89.06% | Yes |
| SOFI251121C00024500 | 11/3 3:58 PM | 24.50 | 6.41 | 5.4 | 7.4 | 0.00 | 0.00% | 121 | 185 | 118.56% | Yes |
| SOFI251121C00025000 | 11/5 3:49 PM | 25.00 | 5.31 | 5.25 | 5.5 | 0.46 | 9.48% | 373 | 6433 | 76.95% | Yes |
| SOFI251121C00025500 | 11/4 2:35 PM | 25.50 | 4.90 | 4.75 | 4.95 | 0.15 | 3.16% | 1 | 213 | 69.14% | Yes |
| SOFI251121C00026000 | 11/5 3:13 PM | 26.00 | 4.75 | 4.35 | 4.8 | 0.55 | 13.10% | 186 | 6780 | 78.13% | Yes |
| SOFI251121C00026500 | 11/5 3:35 PM | 26.50 | 4.06 | 3.6 | 4.4 | -0.04 | -0.98% | 3 | 248 | 66.99% | Yes |
| SOFI251121C00027000 | 11/5 3:51 PM | 27.00 | 3.65 | 3.5 | 3.85 | 0.44 | 13.71% | 153 | 8370 | 70.22% | Yes |
| SOFI251121C00027500 | 11/5 3:47 PM | 27.50 | 3.18 | 2.99 | 3.4 | -0.02 | -0.62% | 14 | 477 | 64.26% | Yes |
| SOFI251121C00028000 | 11/5 3:57 PM | 28.00 | 2.90 | 2.8 | 3 | 0.32 | 12.40% | 364 | 11300 | 66.70% | Yes |
| SOFI251121C00028500 | 11/5 3:48 PM | 28.50 | 2.54 | 2.54 | 2.86 | 0.24 | 10.43% | 559 | 7172 | 71.78% | Yes |
| SOFI251121C00029000 | 11/5 3:59 PM | 29.00 | 2.28 | 2.21 | 2.29 | 0.27 | 13.43% | 846 | 7306 | 65.33% | Yes |
| SOFI251121C00029500 | 11/5 3:53 PM | 29.50 | 1.95 | 1.95 | 2.02 | 0.23 | 13.37% | 713 | 3028 | 65.72% | Yes |
| SOFI251121C00030000 | 11/5 3:59 PM | 30.00 | 1.70 | 1.7 | 1.74 | 0.17 | 11.11% | 3633 | 39721 | 65.23% | Yes |
| SOFI251121C00030500 | 11/5 3:34 PM | 30.50 | 1.50 | 1.45 | 1.54 | 0.16 | 11.94% | 563 | 2544 | 65.33% | No |
| SOFI251121C00031000 | 11/5 3:59 PM | 31.00 | 1.28 | 1.27 | 1.29 | 0.13 | 11.30% | 5410 | 9308 | 64.89% | No |
| SOFI251121C00031500 | 11/5 3:59 PM | 31.50 | 1.11 | 1.06 | 1.12 | 0.12 | 12.12% | 229 | 2222 | 64.60% | No |
| SOFI251121C00032000 | 11/5 3:59 PM | 32.00 | 0.93 | 0.91 | 0.95 | 0.07 | 8.14% | 1540 | 18468 | 64.65% | No |
| SOFI251121C00033000 | 11/5 3:56 PM | 33.00 | 0.68 | 0.65 | 0.7 | 0.06 | 9.68% | 1312 | 7630 | 65.14% | No |
| SOFI251121C00034000 | 11/5 3:58 PM | 34.00 | 0.47 | 0.44 | 0.5 | 0.02 | 4.44% | 1244 | 6436 | 64.94% | No |
| SOFI251121C00035000 | 11/5 3:59 PM | 35.00 | 0.34 | 0.34 | 0.35 | -0.01 | -2.86% | 2573 | 13020 | 66.41% | No |
| SOFI251121C00036000 | 11/5 3:57 PM | 36.00 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 261 | 5679 | 67.19% | No |
| SOFI251121C00037000 | 11/5 3:53 PM | 37.00 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 160 | 3727 | 68.55% | No |
| SOFI251121C00038000 | 11/5 3:34 PM | 38.00 | 0.13 | 0.13 | 0.17 | -0.02 | -13.33% | 146 | 2324 | 71.88% | No |
| SOFI251121C00039000 | 11/5 3:34 PM | 39.00 | 0.11 | 0 | 0.12 | -0.02 | -15.38% | 65 | 2682 | 65.23% | No |
| SOFI251121C00040000 | 11/5 3:55 PM | 40.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 324 | 8697 | 75.39% | No |
| SOFI251121C00041000 | 11/5 3:58 PM | 41.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 483 | 1454 | 75.00% | No |
| SOFI251121C00042000 | 11/5 3:58 PM | 42.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 9 | 355 | 78.52% | No |
| SOFI251121C00043000 | 11/5 11:25 AM | 43.00 | 0.08 | 0 | 0.16 | 0.02 | 33.33% | 6 | 354 | 88.28% | No |
| SOFI251121C00044000 | 11/5 3:13 PM | 44.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1274 | 5136 | 79.69% | No |
| SOFI251121C00045000 | 11/4 3:48 PM | 45.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 4 | 20 | 76.56% | No |
| SOFI251121C00047000 | 11/4 3:47 PM | 47.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 29 | 89.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251121P00001000 | 9/25 2:06 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 7 | 575.00% | No |
| SOFI251121P00002000 | 9/25 10:23 AM | 2.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 1 | 6 | 596.88% | No |
| SOFI251121P00003000 | 10/7 10:51 AM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 22 | 375.00% | No |
| SOFI251121P00004000 | 10/20 1:47 PM | 4.00 | 0.02 | 0 | 0.51 | 0.00 | 0.00% | 1 | 128 | 573.44% | No |
| SOFI251121P00005000 | 11/4 10:10 AM | 5.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 264 | 340.63% | No |
| SOFI251121P00006000 | 11/3 11:06 AM | 6.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 1 | 239 | 389.06% | No |
| SOFI251121P00007000 | 10/29 12:23 PM | 7.00 | 0.02 | 0 | 0.38 | 0.01 | 100.00% | 1 | 1039 | 389.06% | No |
| SOFI251121P00008000 | 11/4 9:37 AM | 8.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 5603 | 259.38% | No |
| SOFI251121P00009000 | 11/3 2:12 PM | 9.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 136 | 231.25% | No |
| SOFI251121P00010000 | 10/30 3:56 PM | 10.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 9 | 1929 | 203.13% | No |
| SOFI251121P00011000 | 11/5 9:57 AM | 11.00 | 0.05 | 0 | 0.17 | 0.00 | 0.00% | 1 | 1075 | 237.50% | No |
| SOFI251121P00012000 | 11/5 11:28 AM | 12.00 | 0.03 | 0 | 0.1 | 0.02 | 200.00% | 12 | 5429 | 201.56% | No |
| SOFI251121P00013000 | 11/5 3:57 PM | 13.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 61 | 3350 | 157.81% | No |
| SOFI251121P00014000 | 11/5 3:59 PM | 14.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 104 | 4756 | 150.00% | No |
| SOFI251121P00015000 | 11/5 3:59 PM | 15.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 395 | 7478 | 141.41% | No |
| SOFI251121P00016000 | 11/5 3:35 PM | 16.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 152 | 6079 | 135.94% | No |
| SOFI251121P00017000 | 11/5 3:57 PM | 17.00 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 589 | 8756 | 128.13% | No |
| SOFI251121P00018000 | 11/5 3:48 PM | 18.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 585 | 12949 | 120.31% | No |
| SOFI251121P00019000 | 11/5 3:42 PM | 19.00 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 47 | 7898 | 114.06% | No |
| SOFI251121P00020000 | 11/5 3:50 PM | 20.00 | 0.09 | 0.08 | 0.1 | 0.00 | 0.00% | 170 | 14728 | 107.42% | No |
| SOFI251121P00021000 | 11/5 3:39 PM | 21.00 | 0.10 | 0.1 | 0.12 | -0.02 | -16.67% | 68 | 8968 | 100.39% | No |
| SOFI251121P00021500 | 11/5 3:33 PM | 21.50 | 0.11 | 0.1 | 0.24 | -0.02 | -15.38% | 1 | 1658 | 104.30% | No |
| SOFI251121P00022000 | 11/5 3:39 PM | 22.00 | 0.13 | 0.1 | 0.15 | -0.02 | -13.33% | 163 | 21103 | 91.80% | No |
| SOFI251121P00022500 | 11/5 1:51 PM | 22.50 | 0.15 | 0.11 | 0.16 | -0.02 | -11.76% | 16 | 782 | 87.89% | No |
| SOFI251121P00023000 | 11/5 3:53 PM | 23.00 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 153 | 21819 | 84.38% | No |
| SOFI251121P00023500 | 11/5 3:59 PM | 23.50 | 0.20 | 0.12 | 0.19 | -0.02 | -9.09% | 8 | 742 | 79.69% | No |
| SOFI251121P00024000 | 11/5 3:54 PM | 24.00 | 0.19 | 0.18 | 0.2 | -0.06 | -24.00% | 222 | 7093 | 78.13% | No |
| SOFI251121P00024500 | 11/5 2:01 PM | 24.50 | 0.24 | 0.21 | 0.24 | -0.06 | -20.00% | 10 | 1226 | 75.98% | No |
| SOFI251121P00025000 | 11/5 3:57 PM | 25.00 | 0.26 | 0.25 | 0.26 | -0.13 | -33.33% | 896 | 19054 | 72.85% | No |
| SOFI251121P00025500 | 11/5 3:13 PM | 25.50 | 0.29 | 0.28 | 0.34 | -0.16 | -35.56% | 155 | 1489 | 71.39% | No |
| SOFI251121P00026000 | 11/5 3:58 PM | 26.00 | 0.37 | 0.35 | 0.37 | -0.17 | -31.48% | 1243 | 13533 | 68.85% | No |
| SOFI251121P00026500 | 11/5 3:28 PM | 26.50 | 0.44 | 0.42 | 0.44 | -0.22 | -33.33% | 176 | 2697 | 67.09% | No |
| SOFI251121P00027000 | 11/5 3:54 PM | 27.00 | 0.54 | 0.5 | 0.55 | -0.25 | -31.65% | 1009 | 26142 | 65.92% | No |
| SOFI251121P00027500 | 11/5 3:56 PM | 27.50 | 0.62 | 0.62 | 0.68 | -0.26 | -29.55% | 320 | 3147 | 65.53% | No |
| SOFI251121P00028000 | 11/5 3:53 PM | 28.00 | 0.79 | 0.78 | 0.81 | -0.34 | -30.09% | 1226 | 8369 | 65.04% | No |
| SOFI251121P00028500 | 11/5 3:59 PM | 28.50 | 0.97 | 0.92 | 0.98 | -0.28 | -22.40% | 224 | 1703 | 64.16% | No |
| SOFI251121P00029000 | 11/5 3:59 PM | 29.00 | 1.15 | 1.13 | 1.17 | -0.40 | -25.81% | 910 | 4895 | 64.16% | No |
| SOFI251121P00029500 | 11/5 3:51 PM | 29.50 | 1.41 | 1.31 | 1.4 | -0.34 | -19.43% | 366 | 1954 | 63.38% | No |
| SOFI251121P00030000 | 11/5 3:59 PM | 30.00 | 1.61 | 1.58 | 1.63 | -0.49 | -23.33% | 800 | 6336 | 63.48% | No |
| SOFI251121P00030500 | 11/5 3:54 PM | 30.50 | 1.90 | 1.82 | 1.91 | -0.14 | -6.86% | 349 | 1530 | 62.99% | Yes |
| SOFI251121P00031000 | 11/5 3:09 PM | 31.00 | 2.02 | 2.12 | 2.2 | -0.41 | -16.87% | 49 | 1366 | 62.99% | Yes |
| SOFI251121P00031500 | 11/5 3:10 PM | 31.50 | 2.40 | 2.43 | 2.52 | -0.48 | -16.67% | 24 | 763 | 62.79% | Yes |
| SOFI251121P00032000 | 11/5 3:51 PM | 32.00 | 2.89 | 2.52 | 2.85 | -0.32 | -9.97% | 155 | 539 | 57.32% | Yes |
| SOFI251121P00033000 | 11/4 9:35 AM | 33.00 | 4.75 | 3.35 | 3.8 | 0.00 | 0.00% | 1 | 592 | 63.77% | Yes |
| SOFI251121P00034000 | 11/5 9:43 AM | 34.00 | 5.00 | 3.45 | 5.3 | 0.27 | 5.71% | 2 | 479 | 63.67% | Yes |
| SOFI251121P00035000 | 11/5 10:14 AM | 35.00 | 5.95 | 4.9 | 5.9 | 0.38 | 6.82% | 1 | 621 | 73.83% | Yes |
| SOFI251121P00036000 | 10/30 3:21 PM | 36.00 | 7.10 | 5.2 | 7.4 | 0.00 | 0.00% | 1 | 179 | 75.98% | Yes |
| SOFI251121P00037000 | 10/30 9:42 AM | 37.00 | 7.05 | 6.7 | 8.35 | 0.00 | 0.00% | 1 | 324 | 97.27% | Yes |
| SOFI251121P00038000 | 10/29 1:22 PM | 38.00 | 7.55 | 6 | 9.35 | 0.00 | 0.00% | 8 | 35 | 146.68% | Yes |
| SOFI251121P00039000 | 10/28 9:57 AM | 39.00 | 9.50 | 8.6 | 10.3 | 0.00 | 0.00% | 1 | 125 | 107.42% | Yes |
| SOFI251121P00040000 | 11/3 1:07 PM | 40.00 | 9.07 | 8.4 | 11.3 | 0.00 | 0.00% | 1 | 343 | 160.45% | Yes |
| SOFI251121P00041000 | 10/29 10:27 AM | 41.00 | 10.15 | 9.35 | 12.6 | 0.00 | 0.00% | 50 | 172 | 71.48% | Yes |
| SOFI251121P00043000 | 10/28 12:30 PM | 43.00 | 12.70 | 11 | 14.8 | 0.00 | 0.00% | 4 | 63 | 205.57% | Yes |
| SOFI251121P00044000 | 10/15 9:56 AM | 44.00 | 15.82 | 13.3 | 15.75 | 0.00 | 0.00% | 1 | 126 | 143.85% | Yes |
