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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251205C00015000 | 10/31 3:31 PM | 15.00 | 14.04 | 13.3 | 17.2 | 0.00 | 0.00% | 4 | 5 | 144.34% | Yes |
| SOFI251205C00017000 | 10/31 1:24 PM | 17.00 | 11.83 | 11.3 | 15.25 | 0.00 | 0.00% | 1 | 3 | 125.00% | Yes |
| SOFI251205C00018000 | 11/4 10:41 AM | 18.00 | 12.41 | 10.4 | 14.1 | 0.00 | 0.00% | 1 | 9 | 111.13% | Yes |
| SOFI251205C00019000 | 10/31 3:16 PM | 19.00 | 10.22 | 10.05 | 13.3 | 0.00 | 0.00% | 1 | 2 | 138.38% | Yes |
| SOFI251205C00020000 | 11/4 9:38 AM | 20.00 | 9.25 | 9.1 | 11.8 | 0.00 | 0.00% | 4 | 12 | 110.35% | Yes |
| SOFI251205C00021000 | 10/29 9:32 AM | 21.00 | 11.50 | 7.75 | 11.35 | 0.00 | 0.00% | 2 | 2 | 106.84% | Yes |
| SOFI251205C00022000 | 11/3 9:30 AM | 22.00 | 8.08 | 7.05 | 10.4 | 0.00 | 0.00% | 1 | 37 | 106.64% | Yes |
| SOFI251205C00023000 | 11/4 2:19 PM | 23.00 | 7.35 | 6.15 | 9.4 | 0.00 | 0.00% | 6 | 72 | 98.34% | Yes |
| SOFI251205C00024000 | 11/5 10:48 AM | 24.00 | 6.40 | 5.35 | 7.05 | 0.50 | 8.47% | 1 | 19 | 52.73% | Yes |
| SOFI251205C00025000 | 11/5 3:15 PM | 25.00 | 6.00 | 5.5 | 6 | 0.47 | 8.50% | 9 | 202 | 75.78% | Yes |
| SOFI251205C00026000 | 11/5 1:45 PM | 26.00 | 4.65 | 4.4 | 5.35 | -0.60 | -11.43% | 10 | 101 | 70.41% | Yes |
| SOFI251205C00027000 | 11/5 2:53 PM | 27.00 | 4.08 | 3.9 | 4.5 | 0.13 | 3.29% | 114 | 360 | 71.09% | Yes |
| SOFI251205C00028000 | 11/5 2:52 PM | 28.00 | 3.38 | 3.4 | 3.75 | 0.03 | 0.90% | 32 | 252 | 71.24% | Yes |
| SOFI251205C00029000 | 11/5 3:55 PM | 29.00 | 2.87 | 2.79 | 3.1 | 0.28 | 10.81% | 461 | 997 | 69.19% | Yes |
| SOFI251205C00030000 | 11/5 3:59 PM | 30.00 | 2.27 | 2.17 | 2.36 | 0.12 | 5.58% | 405 | 1998 | 63.97% | Yes |
| SOFI251205C00031000 | 11/5 3:28 PM | 31.00 | 1.93 | 1.74 | 1.91 | 0.23 | 13.53% | 519 | 2865 | 63.77% | No |
| SOFI251205C00032000 | 11/5 3:39 PM | 32.00 | 1.52 | 1.37 | 1.66 | -0.06 | -3.80% | 412 | 1264 | 65.38% | No |
| SOFI251205C00033000 | 11/5 3:57 PM | 33.00 | 1.11 | 1.13 | 1.34 | -0.08 | -6.72% | 141 | 891 | 66.26% | No |
| SOFI251205C00034000 | 11/5 3:21 PM | 34.00 | 1.01 | 0.78 | 1.01 | 0.11 | 12.22% | 186 | 606 | 63.48% | No |
| SOFI251205C00035000 | 11/5 3:56 PM | 35.00 | 0.75 | 0.66 | 0.79 | 0.00 | 0.00% | 596 | 2197 | 64.65% | No |
| SOFI251205C00036000 | 11/5 3:42 PM | 36.00 | 0.60 | 0.55 | 0.66 | 0.01 | 1.69% | 121 | 586 | 66.50% | No |
| SOFI251205C00037000 | 11/5 3:13 PM | 37.00 | 0.51 | 0.42 | 0.54 | 0.03 | 6.25% | 104 | 510 | 66.99% | No |
| SOFI251205C00038000 | 11/5 3:13 PM | 38.00 | 0.42 | 0.34 | 0.45 | 0.01 | 2.44% | 456 | 349 | 68.26% | No |
| SOFI251205C00039000 | 11/5 1:42 PM | 39.00 | 0.25 | 0.25 | 0.43 | -0.08 | -24.24% | 2 | 234 | 70.31% | No |
| SOFI251205C00040000 | 11/5 3:51 PM | 40.00 | 0.22 | 0.14 | 0.25 | -0.05 | -18.52% | 19 | 1083 | 65.43% | No |
| SOFI251205C00041000 | 11/3 10:55 AM | 41.00 | 0.23 | 0 | 0.3 | 0.00 | 0.00% | 5 | 7 | 65.82% | No |
| SOFI251205C00042000 | 11/5 3:21 PM | 42.00 | 0.16 | 0.03 | 0.21 | -0.22 | -57.89% | 139 | 1 | 66.60% | No |
| SOFI251205C00044000 | 10/30 9:33 AM | 44.00 | 0.21 | 0 | 0.32 | 0.00 | 0.00% | 19 | 20 | 77.93% | No |
| SOFI251205C00046000 | 11/3 1:57 PM | 46.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 7 | 11 | 108.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251205P00015000 | 11/4 2:31 PM | 15.00 | 0.07 | 0 | 0.07 | 0.00 | 0.00% | 1 | 10 | 109.38% | No |
| SOFI251205P00017000 | 11/4 2:31 PM | 17.00 | 0.36 | 0 | 0.75 | 0.00 | 0.00% | 1 | 9 | 143.95% | No |
| SOFI251205P00018000 | 10/30 11:40 AM | 18.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 0 | 1 | 116.80% | No |
| SOFI251205P00019000 | 10/24 10:30 AM | 19.00 | 0.21 | 0 | 0.4 | 0.00 | 0.00% | 2 | 2 | 103.52% | No |
| SOFI251205P00020000 | 11/5 3:45 PM | 20.00 | 0.11 | 0.06 | 0.16 | -0.04 | -26.67% | 92 | 534 | 82.81% | No |
| SOFI251205P00021000 | 11/5 11:12 AM | 21.00 | 0.21 | 0.12 | 0.21 | 0.04 | 23.53% | 1 | 16 | 81.05% | No |
| SOFI251205P00022000 | 11/5 3:29 PM | 22.00 | 0.22 | 0.19 | 0.36 | -0.02 | -8.33% | 107 | 1514 | 82.03% | No |
| SOFI251205P00023000 | 11/5 2:53 PM | 23.00 | 0.27 | 0.23 | 0.35 | -0.08 | -22.86% | 1031 | 740 | 74.02% | No |
| SOFI251205P00024000 | 11/5 2:20 PM | 24.00 | 0.40 | 0.28 | 0.43 | -0.08 | -16.67% | 160 | 787 | 69.04% | No |
| SOFI251205P00025000 | 11/5 3:51 PM | 25.00 | 0.54 | 0.48 | 0.55 | -0.15 | -21.74% | 195 | 2863 | 68.07% | No |
| SOFI251205P00026000 | 11/5 3:49 PM | 26.00 | 0.73 | 0.6 | 0.74 | -0.17 | -18.89% | 304 | 2286 | 64.94% | No |
| SOFI251205P00027000 | 11/5 3:58 PM | 27.00 | 0.94 | 0.88 | 0.97 | -0.27 | -22.31% | 506 | 2336 | 63.92% | No |
| SOFI251205P00028000 | 11/5 3:49 PM | 28.00 | 1.25 | 1.25 | 1.3 | -0.35 | -21.88% | 4371 | 2759 | 63.92% | No |
| SOFI251205P00029000 | 11/5 3:36 PM | 29.00 | 1.70 | 1.43 | 1.75 | -0.25 | -12.82% | 131 | 693 | 60.69% | No |
| SOFI251205P00030000 | 11/5 3:27 PM | 30.00 | 2.09 | 2.01 | 2.58 | -0.51 | -19.62% | 235 | 850 | 66.85% | No |
| SOFI251205P00031000 | 11/5 3:44 PM | 31.00 | 2.66 | 2.55 | 2.89 | -0.39 | -12.79% | 258 | 561 | 62.74% | Yes |
| SOFI251205P00032000 | 11/5 3:07 PM | 32.00 | 3.25 | 3.05 | 3.45 | 0.05 | 1.56% | 3 | 117 | 59.67% | Yes |
| SOFI251205P00033000 | 11/3 1:44 PM | 33.00 | 3.74 | 2.6 | 4.35 | 0.00 | 0.00% | 4 | 43 | 71.88% | Yes |
| SOFI251205P00035000 | 11/4 2:24 PM | 35.00 | 5.67 | 5.15 | 6.1 | 0.00 | 0.00% | 4 | 22 | 63.53% | Yes |
| SOFI251205P00036000 | 10/28 1:14 PM | 36.00 | 6.20 | 6.05 | 7.2 | 0.00 | 0.00% | 0 | 43 | 70.02% | Yes |
| SOFI251205P00037000 | 10/29 9:43 AM | 37.00 | 6.60 | 6.9 | 8.6 | 0.00 | 0.00% | 35 | 35 | 81.05% | Yes |
| SOFI251205P00038000 | 10/31 10:27 AM | 38.00 | 9.20 | 6.55 | 9.5 | 0.00 | 0.00% | 2 | 261 | 113.67% | Yes |
| SOFI251205P00040000 | 10/28 3:24 PM | 40.00 | 8.80 | 9.1 | 11.6 | 0.00 | 0.00% | 0 | 48 | 79.49% | Yes |
| SOFI251205P00047000 | 10/29 2:40 PM | 47.00 | 16.60 | 14.9 | 19 | 0.00 | 0.00% | 2 | 1 | 64.06% | Yes |
