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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251219C00001000 | 11/4 10:15 AM | 1.00 | 29.35 | 27.35 | 29.7 | 0.00 | 0.00% | 1 | 2999 | 946.88% | Yes |
| SOFI251219C00002000 | 10/13 11:21 AM | 2.00 | 24.87 | 26.2 | 30.2 | 0.00 | 0.00% | 21 | 208 | 426.56% | Yes |
| SOFI251219C00003000 | 10/17 11:50 AM | 3.00 | 23.35 | 25.2 | 29.15 | 0.00 | 0.00% | 1 | 49 | 342.19% | Yes |
| SOFI251219C00004000 | 9/25 9:30 AM | 4.00 | 23.70 | 23.05 | 27.15 | 0.00 | 0.00% | 1 | 1 | 527.34% | Yes |
| SOFI251219C00005000 | 10/29 10:40 AM | 5.00 | 25.88 | 23.2 | 27.15 | 0.00 | 0.00% | 2 | 60 | 264.06% | Yes |
| SOFI251219C00006000 | 10/9 2:37 PM | 6.00 | 22.31 | 22.2 | 26.15 | 0.00 | 0.00% | 6 | 72 | 236.72% | Yes |
| SOFI251219C00007000 | 11/3 11:14 AM | 7.00 | 23.30 | 21.2 | 24.3 | 0.00 | 0.00% | 1 | 81 | 386.91% | Yes |
| SOFI251219C00008000 | 10/28 11:03 AM | 8.00 | 21.63 | 20.3 | 23.85 | 0.00 | 0.00% | 10 | 130 | 131.25% | Yes |
| SOFI251219C00009000 | 10/17 3:29 PM | 9.00 | 17.90 | 19.35 | 22.95 | 0.00 | 0.00% | 3 | 125 | 171.09% | Yes |
| SOFI251219C00010000 | 11/4 3:52 PM | 10.00 | 19.71 | 19.75 | 20.45 | 0.00 | 0.00% | 1 | 326 | 135.94% | Yes |
| SOFI251219C00011000 | 10/27 3:45 PM | 11.00 | 19.05 | 17.3 | 20.2 | 0.00 | 0.00% | 1 | 86 | 265.43% | Yes |
| SOFI251219C00012000 | 11/3 9:33 AM | 12.00 | 17.85 | 16.35 | 18.9 | 0.00 | 0.00% | 5 | 250 | 222.46% | Yes |
| SOFI251219C00013000 | 11/4 9:57 AM | 13.00 | 17.05 | 16.25 | 18.25 | 0.00 | 0.00% | 1 | 369 | 141.41% | Yes |
| SOFI251219C00014000 | 11/4 1:45 PM | 14.00 | 16.40 | 15.3 | 16.8 | 0.00 | 0.00% | 9 | 822 | 183.01% | Yes |
| SOFI251219C00015000 | 11/5 12:22 PM | 15.00 | 15.20 | 14.3 | 15.65 | -0.40 | -2.56% | 5 | 902 | 158.20% | Yes |
| SOFI251219C00016000 | 11/5 12:06 PM | 16.00 | 14.38 | 13.8 | 14.75 | -0.15 | -1.03% | 16 | 6629 | 113.09% | Yes |
| SOFI251219C00017000 | 11/5 3:05 PM | 17.00 | 13.30 | 13.25 | 13.75 | 0.19 | 1.45% | 5 | 5874 | 123.83% | Yes |
| SOFI251219C00018000 | 11/5 2:56 PM | 18.00 | 12.30 | 12.1 | 12.8 | 0.35 | 2.93% | 5 | 1440 | 109.96% | Yes |
| SOFI251219C00019000 | 11/4 3:53 PM | 19.00 | 11.04 | 11.2 | 11.8 | 0.00 | 0.00% | 5 | 1855 | 104.00% | Yes |
| SOFI251219C00020000 | 11/5 12:06 PM | 20.00 | 10.40 | 10.05 | 10.8 | 0.40 | 4.00% | 11 | 5429 | 89.84% | Yes |
| SOFI251219C00021000 | 11/4 3:42 PM | 21.00 | 9.00 | 9.25 | 9.75 | 0.00 | 0.00% | 36 | 2203 | 85.84% | Yes |
| SOFI251219C00022000 | 11/5 3:07 PM | 22.00 | 8.80 | 7.45 | 9 | 0.60 | 7.32% | 4 | 2019 | 59.18% | Yes |
| SOFI251219C00023000 | 11/5 12:32 PM | 23.00 | 7.73 | 7.55 | 7.75 | 0.43 | 5.89% | 11 | 2598 | 76.17% | Yes |
| SOFI251219C00024000 | 11/5 2:49 PM | 24.00 | 6.70 | 6.7 | 7.2 | 0.25 | 3.88% | 56 | 5524 | 79.35% | Yes |
| SOFI251219C00025000 | 11/5 3:14 PM | 25.00 | 6.40 | 5.9 | 6.2 | 0.89 | 16.15% | 217 | 6026 | 73.49% | Yes |
| SOFI251219C00026000 | 11/5 2:15 PM | 26.00 | 5.12 | 5.05 | 5.45 | -0.08 | -1.54% | 38 | 5362 | 70.31% | Yes |
| SOFI251219C00027000 | 11/5 3:01 PM | 27.00 | 4.70 | 4.45 | 4.7 | 0.49 | 11.64% | 183 | 7862 | 69.63% | Yes |
| SOFI251219C00028000 | 11/5 3:53 PM | 28.00 | 3.85 | 3.85 | 4.05 | 0.13 | 3.49% | 285 | 9119 | 68.90% | Yes |
| SOFI251219C00029000 | 11/5 3:53 PM | 29.00 | 3.35 | 3.35 | 3.45 | 0.25 | 8.06% | 378 | 6816 | 68.65% | Yes |
| SOFI251219C00030000 | 11/5 3:59 PM | 30.00 | 2.87 | 2.85 | 2.89 | 0.22 | 8.30% | 7010 | 25384 | 67.53% | Yes |
| SOFI251219C00031000 | 11/5 3:50 PM | 31.00 | 2.37 | 2.37 | 2.47 | 0.14 | 6.28% | 216 | 4877 | 67.04% | No |
| SOFI251219C00032000 | 11/5 3:59 PM | 32.00 | 2.06 | 1.98 | 2.06 | 0.18 | 9.57% | 320 | 8210 | 66.50% | No |
| SOFI251219C00033000 | 11/5 3:57 PM | 33.00 | 1.71 | 1.64 | 1.74 | 0.11 | 6.88% | 241 | 6760 | 66.41% | No |
| SOFI251219C00034000 | 11/5 3:49 PM | 34.00 | 1.40 | 1.36 | 1.46 | 0.04 | 2.94% | 471 | 3629 | 66.41% | No |
| SOFI251219C00035000 | 11/5 3:59 PM | 35.00 | 1.19 | 1.16 | 1.2 | 0.06 | 5.31% | 2132 | 21237 | 66.70% | No |
| SOFI251219C00036000 | 11/5 3:59 PM | 36.00 | 0.94 | 0.94 | 1.02 | -0.04 | -4.08% | 690 | 4501 | 66.85% | No |
| SOFI251219C00037000 | 11/5 3:26 PM | 37.00 | 0.87 | 0.78 | 0.86 | 0.07 | 8.75% | 186 | 2861 | 67.29% | No |
| SOFI251219C00038000 | 11/5 3:56 PM | 38.00 | 0.73 | 0.67 | 0.73 | 0.02 | 2.82% | 174 | 2078 | 68.16% | No |
| SOFI251219C00039000 | 11/5 3:06 PM | 39.00 | 0.59 | 0.55 | 0.64 | 0.02 | 3.51% | 57 | 1203 | 68.95% | No |
| SOFI251219C00040000 | 11/5 3:55 PM | 40.00 | 0.50 | 0.5 | 0.53 | 0.00 | 0.00% | 483 | 22907 | 70.02% | No |
| SOFI251219C00041000 | 11/5 3:44 PM | 41.00 | 0.45 | 0.4 | 0.45 | 0.01 | 2.27% | 38 | 343 | 70.02% | No |
| SOFI251219C00042000 | 11/5 3:50 PM | 42.00 | 0.37 | 0.23 | 0.4 | -0.03 | -7.50% | 62 | 1907 | 68.26% | No |
| SOFI251219C00043000 | 11/5 12:56 PM | 43.00 | 0.29 | 0.27 | 0.37 | -0.03 | -9.38% | 15 | 334 | 71.97% | No |
| SOFI251219C00044000 | 11/5 3:57 PM | 44.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 174 | 4042 | 72.66% | No |
| SOFI251219C00045000 | 11/5 3:43 PM | 45.00 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 212 | 423 | 73.54% | No |
| SOFI251219C00046000 | 11/3 2:37 PM | 46.00 | 0.27 | 0.06 | 0.25 | 0.00 | 0.00% | 2 | 10 | 70.12% | No |
| SOFI251219C00047000 | 11/5 3:21 PM | 47.00 | 0.19 | 0 | 0.2 | 0.00 | 0.00% | 120 | 494 | 67.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251219P00001000 | 10/23 3:50 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 12 | 350.00% | No |
| SOFI251219P00002000 | 10/28 11:53 AM | 2.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 8 | 275.00% | No |
| SOFI251219P00003000 | 10/28 3:34 PM | 3.00 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 2 | 4 | 621.88% | No |
| SOFI251219P00004000 | 10/28 11:54 AM | 4.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 11 | 21 | 256.25% | No |
| SOFI251219P00005000 | 10/30 2:09 PM | 5.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 179 | 271.88% | No |
| SOFI251219P00006000 | 10/30 2:21 PM | 6.00 | 0.05 | 0 | 0.79 | 0.00 | 0.00% | 18 | 1064 | 308.59% | No |
| SOFI251219P00007000 | 10/30 2:15 PM | 7.00 | 0.05 | 0 | 2.05 | 0.00 | 0.00% | 2 | 1315 | 363.87% | No |
| SOFI251219P00008000 | 10/31 12:22 PM | 8.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 3 | 110 | 241.02% | No |
| SOFI251219P00009000 | 11/5 11:07 AM | 9.00 | 0.01 | 0.01 | 0.16 | -0.04 | -80.00% | 1940 | 2330 | 173.05% | No |
| SOFI251219P00010000 | 11/5 3:36 PM | 10.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 16 | 2300 | 144.53% | No |
| SOFI251219P00011000 | 10/31 2:45 PM | 11.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 70 | 6648 | 154.69% | No |
| SOFI251219P00012000 | 11/5 9:58 AM | 12.00 | 0.07 | 0.01 | 0.05 | 0.02 | 40.00% | 1 | 1419 | 115.63% | No |
| SOFI251219P00013000 | 11/5 3:09 PM | 13.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 75 | 3360 | 106.25% | No |
| SOFI251219P00014000 | 11/5 3:38 PM | 14.00 | 0.06 | 0.04 | 0.19 | 0.01 | 20.00% | 33 | 6378 | 119.53% | No |
| SOFI251219P00015000 | 11/5 3:24 PM | 15.00 | 0.08 | 0.07 | 0.1 | 0.00 | 0.00% | 5 | 6936 | 104.30% | No |
| SOFI251219P00016000 | 11/5 1:18 PM | 16.00 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 6 | 3212 | 100.78% | No |
| SOFI251219P00017000 | 11/5 3:41 PM | 17.00 | 0.12 | 0.11 | 0.2 | 0.00 | 0.00% | 11 | 6923 | 97.85% | No |
| SOFI251219P00018000 | 11/5 3:57 PM | 18.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 106 | 4231 | 89.45% | No |
| SOFI251219P00019000 | 11/5 1:57 PM | 19.00 | 0.20 | 0.15 | 0.2 | 0.00 | 0.00% | 64 | 2909 | 83.59% | No |
| SOFI251219P00020000 | 11/5 3:56 PM | 20.00 | 0.24 | 0.23 | 0.29 | -0.04 | -14.29% | 130 | 8725 | 83.01% | No |
| SOFI251219P00021000 | 11/5 3:13 PM | 21.00 | 0.30 | 0.27 | 0.36 | -0.05 | -14.29% | 357 | 2514 | 78.71% | No |
| SOFI251219P00022000 | 11/5 3:59 PM | 22.00 | 0.38 | 0.38 | 0.4 | -0.07 | -15.56% | 276 | 4608 | 75.10% | No |
| SOFI251219P00023000 | 11/5 3:33 PM | 23.00 | 0.50 | 0.47 | 0.55 | -0.10 | -16.67% | 139 | 7147 | 72.95% | No |
| SOFI251219P00024000 | 11/5 3:39 PM | 24.00 | 0.65 | 0.62 | 0.71 | -0.13 | -16.67% | 206 | 7594 | 71.05% | No |
| SOFI251219P00025000 | 11/5 3:58 PM | 25.00 | 0.85 | 0.83 | 0.87 | -0.18 | -17.48% | 747 | 10858 | 69.04% | No |
| SOFI251219P00026000 | 11/5 3:56 PM | 26.00 | 1.08 | 1.04 | 1.12 | -0.24 | -18.18% | 279 | 21088 | 67.24% | No |
| SOFI251219P00027000 | 11/5 3:59 PM | 27.00 | 1.38 | 1.36 | 1.4 | -0.29 | -17.37% | 230 | 5104 | 66.16% | No |
| SOFI251219P00028000 | 11/5 3:39 PM | 28.00 | 1.75 | 1.69 | 1.78 | -0.28 | -13.79% | 461 | 4776 | 65.14% | No |
| SOFI251219P00029000 | 11/5 3:27 PM | 29.00 | 2.11 | 2.1 | 2.22 | -0.43 | -16.93% | 148 | 2863 | 64.45% | No |
| SOFI251219P00030000 | 11/5 3:55 PM | 30.00 | 2.63 | 2.58 | 2.69 | -0.44 | -14.33% | 171 | 3819 | 63.57% | No |
| SOFI251219P00031000 | 11/5 3:19 PM | 31.00 | 3.12 | 3.1 | 3.25 | -0.57 | -15.45% | 13 | 584 | 62.89% | Yes |
| SOFI251219P00032000 | 11/5 3:05 PM | 32.00 | 3.75 | 3.7 | 3.85 | -0.35 | -8.54% | 10 | 409 | 62.26% | Yes |
| SOFI251219P00033000 | 11/5 11:20 AM | 33.00 | 4.86 | 4.35 | 4.5 | 0.06 | 1.25% | 5 | 242 | 61.57% | Yes |
| SOFI251219P00034000 | 11/3 3:41 PM | 34.00 | 5.00 | 5.1 | 5.85 | 0.00 | 0.00% | 30 | 206 | 69.92% | Yes |
| SOFI251219P00035000 | 11/5 10:20 AM | 35.00 | 6.53 | 5.8 | 6.65 | 0.31 | 4.98% | 5 | 386 | 69.82% | Yes |
| SOFI251219P00036000 | 11/4 10:07 AM | 36.00 | 6.75 | 6.5 | 7.05 | 0.00 | 0.00% | 40 | 92 | 62.84% | Yes |
| SOFI251219P00037000 | 11/4 9:39 AM | 37.00 | 8.15 | 7.3 | 8.05 | 0.00 | 0.00% | 1 | 89 | 64.84% | Yes |
| SOFI251219P00038000 | 10/29 9:34 AM | 38.00 | 7.30 | 6.85 | 9.45 | 0.00 | 0.00% | 6 | 53 | 92.97% | Yes |
| SOFI251219P00039000 | 10/29 11:47 AM | 39.00 | 8.64 | 9.05 | 10.4 | 0.00 | 0.00% | 12 | 50 | 76.03% | Yes |
| SOFI251219P00040000 | 10/30 11:09 AM | 40.00 | 10.75 | 9.9 | 11.35 | 0.00 | 0.00% | 1 | 92 | 76.90% | Yes |
| SOFI251219P00041000 | 10/24 11:55 AM | 41.00 | 11.61 | 10.9 | 12.25 | 0.00 | 0.00% | 1 | 2 | 79.20% | Yes |
| SOFI251219P00042000 | 10/24 11:55 AM | 42.00 | 12.60 | 10.6 | 13.25 | 0.00 | 0.00% | 1 | 9 | 106.01% | Yes |
| SOFI251219P00043000 | 10/22 9:34 AM | 43.00 | 15.15 | 12.3 | 14.15 | 0.00 | 0.00% | 1 | 54 | 70.61% | Yes |
| SOFI251219P00044000 | 10/29 11:05 AM | 44.00 | 14.20 | 12.3 | 15.15 | 0.00 | 0.00% | 1 | 25 | 111.04% | Yes |
