WhaleQuant.io

SOFI Options Chain Overview

Explore strikes, OI, IV and strategy data for SOFI.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOFI251212C00015000 10/31 3:34 PM 15.00 14.32 13.3 17.2 0.00 0.00% 3 1 130.47% Yes
SOFI251212C00020000 11/5 9:30 AM 20.00 9.87 9.15 10.95 -0.73 -6.89% 1 90 129.39% Yes
SOFI251212C00021000 10/31 11:10 AM 21.00 8.85 8.2 11.2 0.00 0.00% 1 2 105.18% Yes
SOFI251212C00022000 10/30 2:11 PM 22.00 8.15 6.4 10.3 0.00 0.00% 0 1 74.41% Yes
SOFI251212C00023000 11/3 10:05 AM 23.00 7.65 7.15 8.05 0.00 0.00% 12 10 80.37% Yes
SOFI251212C00024000 11/5 10:38 AM 24.00 6.50 5.85 8 -0.40 -5.80% 7 22 85.35% Yes
SOFI251212C00025000 11/5 3:15 PM 25.00 6.06 5.5 6 -0.41 -6.34% 7 17 68.46% Yes
SOFI251212C00026000 11/5 11:14 AM 26.00 4.70 4.9 5.45 -0.43 -8.38% 12 57 73.97% Yes
SOFI251212C00027000 11/5 12:00 PM 27.00 4.37 4 4.85 -0.27 -5.82% 5 105 71.19% Yes
SOFI251212C00028000 11/5 3:29 PM 28.00 3.78 3.3 4.05 -0.22 -5.50% 213 101 67.19% Yes
SOFI251212C00029000 11/5 3:54 PM 29.00 3.15 3 4.15 0.12 3.96% 112 105 79.39% Yes
SOFI251212C00030000 11/5 3:40 PM 30.00 2.68 2.39 2.88 0.23 9.39% 154 652 67.38% Yes
SOFI251212C00031000 11/5 3:13 PM 31.00 2.30 2.02 2.46 0.43 22.99% 348 363 68.31% No
SOFI251212C00032000 11/5 3:13 PM 32.00 1.92 1.65 1.95 0.24 14.29% 509 428 66.60% No
SOFI251212C00033000 11/5 3:29 PM 33.00 1.50 1.33 1.6 -0.02 -1.32% 17 70 66.16% No
SOFI251212C00034000 11/5 3:52 PM 34.00 1.15 1.11 1.25 -0.24 -17.27% 23 131 65.72% No
SOFI251212C00035000 11/5 3:42 PM 35.00 0.98 0.85 1.08 0.00 0.00% 112 289 66.06% No
SOFI251212C00036000 11/5 3:02 PM 36.00 0.83 0.75 0.93 0.01 1.22% 15 135 68.16% No
SOFI251212C00037000 11/5 3:41 PM 37.00 0.59 0 0.85 -0.29 -32.95% 13 56 58.20% No
SOFI251212C00038000 11/5 10:55 AM 38.00 0.40 0.37 0.67 -0.27 -40.30% 19 31 67.09% No
SOFI251212C00039000 11/5 1:37 PM 39.00 0.43 0.38 0.61 -0.18 -29.51% 47 6 70.80% No
SOFI251212C00040000 11/5 2:56 PM 40.00 0.38 0.34 0.42 0.01 2.70% 194 286 69.82% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOFI251212P00020000 11/5 2:02 PM 20.00 0.16 0.12 0.24 -0.03 -15.79% 6 69 82.81% No
SOFI251212P00021000 11/5 2:24 PM 21.00 0.23 0.18 0.28 -0.01 -4.17% 126 12 79.10% No
SOFI251212P00022000 11/5 3:53 PM 22.00 0.27 0.18 0.37 -0.09 -25.00% 93 341 74.12% No
SOFI251212P00023000 11/5 1:40 PM 23.00 0.40 0.36 0.4 -0.05 -11.11% 110 104 72.27% No
SOFI251212P00024000 11/5 3:50 PM 24.00 0.51 0.39 0.59 -0.09 -15.00% 43 150 69.24% No
SOFI251212P00025000 11/5 3:37 PM 25.00 0.67 0.56 0.78 -0.18 -21.18% 159 527 68.07% No
SOFI251212P00026000 11/5 3:37 PM 26.00 0.91 0.81 1 -0.19 -17.27% 179 582 67.14% No
SOFI251212P00027000 11/5 3:53 PM 27.00 1.18 0.95 1.23 -0.27 -18.62% 90 467 62.99% No
SOFI251212P00028000 11/5 3:53 PM 28.00 1.60 1.48 1.82 -0.14 -8.05% 120 198 68.46% No
SOFI251212P00029000 11/5 3:57 PM 29.00 1.90 1.71 2.09 -0.12 -5.94% 37 185 63.18% No
SOFI251212P00030000 11/5 3:18 PM 30.00 2.40 2.28 2.6 -0.30 -11.11% 83 329 64.11% No
SOFI251212P00031000 11/5 11:02 AM 31.00 3.23 1.76 3.25 0.05 1.57% 1 4 51.07% Yes
SOFI251212P00032000 11/5 1:31 PM 32.00 3.70 3.35 3.9 0.54 17.09% 2 33 63.82% Yes