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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260116C00001000 | 11/3 3:49 PM | 1.00 | 29.78 | 27.75 | 29.8 | 0.00 | 0.00% | 3 | 31337 | 818.75% | Yes |
| SOFI260116C00002000 | 11/5 2:44 PM | 2.00 | 27.85 | 27.65 | 29.95 | -0.90 | -3.13% | 1 | 2318 | 528.91% | Yes |
| SOFI260116C00003000 | 11/3 11:21 AM | 3.00 | 27.30 | 25.3 | 28.35 | 0.00 | 0.00% | 2 | 2999 | 528.52% | Yes |
| SOFI260116C00004000 | 11/3 12:45 PM | 4.00 | 25.50 | 24.3 | 27.95 | -1.50 | -5.56% | 7 | 4042 | 210.94% | Yes |
| SOFI260116C00005000 | 11/3 2:44 PM | 5.00 | 25.45 | 24.25 | 25.6 | 0.00 | 0.00% | 1 | 13060 | 291.21% | Yes |
| SOFI260116C00006000 | 10/29 10:50 AM | 6.00 | 25.00 | 22.35 | 26 | 0.00 | 0.00% | 6 | 522 | 185.94% | Yes |
| SOFI260116C00007000 | 11/5 1:16 PM | 7.00 | 23.03 | 21.95 | 23.5 | 0.13 | 0.57% | 7 | 23550 | 223.83% | Yes |
| SOFI260116C00008000 | 10/30 11:13 AM | 8.00 | 22.00 | 20.4 | 24 | 0.00 | 0.00% | 1 | 904 | 159.38% | Yes |
| SOFI260116C00009000 | 10/29 3:40 PM | 9.00 | 22.05 | 19.45 | 23.05 | 0.00 | 0.00% | 1 | 309 | 154.88% | Yes |
| SOFI260116C00010000 | 11/5 3:39 PM | 10.00 | 20.25 | 18.9 | 20.5 | 0.45 | 2.27% | 31 | 81042 | 171.68% | Yes |
| SOFI260116C00011000 | 11/3 3:44 PM | 11.00 | 19.70 | 17.85 | 21.1 | 0.00 | 0.00% | 2 | 2713 | 155.86% | Yes |
| SOFI260116C00012000 | 11/5 12:30 PM | 12.00 | 18.17 | 18.1 | 18.55 | 0.42 | 2.37% | 27 | 33025 | 129.30% | Yes |
| SOFI260116C00013000 | 11/3 3:44 PM | 13.00 | 17.87 | 16.3 | 19.15 | 0.00 | 0.00% | 1 | 3118 | 150.59% | Yes |
| SOFI260116C00014000 | 11/5 3:26 PM | 14.00 | 15.85 | 15.9 | 16.75 | 0.05 | 0.32% | 15 | 3842 | 109.96% | Yes |
| SOFI260116C00015000 | 11/5 3:41 PM | 15.00 | 15.35 | 14.55 | 15.45 | 0.50 | 3.37% | 201 | 33838 | 111.13% | Yes |
| SOFI260116C00016000 | 11/5 9:46 AM | 16.00 | 13.80 | 13.5 | 14.95 | 0.01 | 0.07% | 4 | 2607 | 83.79% | Yes |
| SOFI260116C00017000 | 11/5 3:34 PM | 17.00 | 13.42 | 13.2 | 13.9 | 0.47 | 3.63% | 6 | 28758 | 100.20% | Yes |
| SOFI260116C00018000 | 11/5 2:55 PM | 18.00 | 12.45 | 11.75 | 12.95 | -0.06 | -0.48% | 28 | 2378 | 79.98% | Yes |
| SOFI260116C00019000 | 11/5 10:19 AM | 19.00 | 11.03 | 10.6 | 12.15 | -0.59 | -5.08% | 4 | 1340 | 74.61% | Yes |
| SOFI260116C00020000 | 11/5 3:38 PM | 20.00 | 10.65 | 10.4 | 10.8 | 0.55 | 5.45% | 104 | 52665 | 79.10% | Yes |
| SOFI260116C00021000 | 11/5 3:13 PM | 21.00 | 10.10 | 9.4 | 10 | 0.50 | 5.21% | 2 | 4464 | 75.88% | Yes |
| SOFI260116C00022000 | 11/5 3:06 PM | 22.00 | 9.00 | 8.8 | 9.2 | 0.40 | 4.65% | 29 | 13566 | 79.00% | Yes |
| SOFI260116C00023000 | 11/5 3:55 PM | 23.00 | 8.12 | 8 | 8.65 | 0.28 | 3.57% | 90 | 13367 | 80.86% | Yes |
| SOFI260116C00024000 | 11/5 3:13 PM | 24.00 | 7.60 | 7 | 7.55 | 0.45 | 6.29% | 24 | 3132 | 71.39% | Yes |
| SOFI260116C00025000 | 11/5 3:58 PM | 25.00 | 6.55 | 6.55 | 6.75 | 0.38 | 6.16% | 270 | 51286 | 72.85% | Yes |
| SOFI260116C00026000 | 11/5 3:56 PM | 26.00 | 6.00 | 5.9 | 6.05 | 0.28 | 4.90% | 60 | 5002 | 71.97% | Yes |
| SOFI260116C00027000 | 11/5 3:53 PM | 27.00 | 5.20 | 5.2 | 5.4 | 0.20 | 4.00% | 89 | 25931 | 70.22% | Yes |
| SOFI260116C00028000 | 11/5 3:59 PM | 28.00 | 4.80 | 4.5 | 5.1 | 0.35 | 7.87% | 401 | 7167 | 71.22% | Yes |
| SOFI260116C00029000 | 11/5 3:35 PM | 29.00 | 4.18 | 4 | 4.3 | 0.28 | 7.18% | 234 | 5906 | 68.41% | Yes |
| SOFI260116C00030000 | 11/5 3:54 PM | 30.00 | 3.67 | 3.65 | 3.75 | 0.23 | 6.69% | 7247 | 46380 | 68.65% | Yes |
| SOFI260116C00031000 | 11/5 3:59 PM | 31.00 | 3.24 | 3.2 | 3.25 | 0.24 | 8.00% | 842 | 8374 | 67.65% | No |
| SOFI260116C00032000 | 11/5 3:57 PM | 32.00 | 2.85 | 2.79 | 2.89 | 0.17 | 6.34% | 843 | 17748 | 67.58% | No |
| SOFI260116C00033000 | 11/5 3:56 PM | 33.00 | 2.53 | 2.45 | 2.52 | 0.18 | 7.66% | 1632 | 6895 | 67.31% | No |
| SOFI260116C00034000 | 11/5 3:58 PM | 34.00 | 2.15 | 2.1 | 2.22 | 0.07 | 3.37% | 191 | 3448 | 66.94% | No |
| SOFI260116C00035000 | 11/5 3:57 PM | 35.00 | 1.88 | 1.85 | 1.91 | 0.05 | 2.73% | 1746 | 23180 | 66.75% | No |
| SOFI260116C00036000 | 11/5 3:32 PM | 36.00 | 1.60 | 1.58 | 1.69 | 0.00 | 0.00% | 272 | 3815 | 66.65% | No |
| SOFI260116C00037000 | 11/5 3:53 PM | 37.00 | 1.43 | 1.41 | 1.44 | 0.06 | 4.38% | 350 | 3002 | 66.70% | No |
| SOFI260116C00038000 | 11/5 3:51 PM | 38.00 | 1.24 | 1.21 | 1.26 | 0.06 | 5.08% | 210 | 2658 | 66.65% | No |
| SOFI260116C00039000 | 11/5 3:48 PM | 39.00 | 1.10 | 1.06 | 1.1 | 0.04 | 3.77% | 825 | 2633 | 66.85% | No |
| SOFI260116C00040000 | 11/5 3:53 PM | 40.00 | 0.96 | 0.93 | 0.97 | 0.01 | 1.05% | 947 | 24345 | 67.24% | No |
| SOFI260116C00041000 | 11/5 3:55 PM | 41.00 | 0.86 | 0.83 | 0.88 | -0.02 | -2.27% | 54 | 760 | 68.12% | No |
| SOFI260116C00042000 | 11/5 3:48 PM | 42.00 | 0.78 | 0.7 | 0.88 | -0.02 | -2.50% | 2 | 4561 | 69.48% | No |
| SOFI260116C00043000 | 11/5 3:28 PM | 43.00 | 0.69 | 0.65 | 0.75 | -0.01 | -1.43% | 16 | 570 | 69.87% | No |
| SOFI260116C00044000 | 11/5 3:43 PM | 44.00 | 0.60 | 0.57 | 0.72 | -0.03 | -4.76% | 57 | 3571 | 71.05% | No |
| SOFI260116C00045000 | 11/5 12:58 PM | 45.00 | 0.54 | 0.5 | 0.6 | -0.02 | -3.57% | 12 | 395 | 70.61% | No |
| SOFI260116C00046000 | 11/3 1:08 PM | 46.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 12 | 54 | 69.04% | No |
| SOFI260116C00047000 | 11/5 3:19 PM | 47.00 | 0.44 | 0.42 | 0.47 | -0.04 | -8.33% | 141 | 1635 | 71.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260116P00001000 | 10/29 9:30 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 29743 | 275.00% | No |
| SOFI260116P00002000 | 11/3 9:38 AM | 2.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 21437 | 259.38% | No |
| SOFI260116P00003000 | 11/5 9:39 AM | 3.00 | 0.01 | 0 | 0.07 | -0.04 | -80.00% | 5 | 53402 | 228.13% | No |
| SOFI260116P00004000 | 10/31 10:24 AM | 4.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 14 | 15052 | 207.81% | No |
| SOFI260116P00005000 | 11/3 2:01 PM | 5.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 55523 | 175.78% | No |
| SOFI260116P00006000 | 10/28 2:43 PM | 6.00 | 0.12 | 0 | 0.52 | 0.00 | 0.00% | 1 | 269 | 220.70% | No |
| SOFI260116P00007000 | 11/5 3:10 PM | 7.00 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 1 | 49565 | 137.50% | No |
| SOFI260116P00008000 | 10/24 1:11 PM | 8.00 | 0.03 | 0.03 | 0.1 | 0.00 | 0.00% | 20 | 3163 | 142.19% | No |
| SOFI260116P00009000 | 10/30 2:34 PM | 9.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 2 | 1860 | 142.97% | No |
| SOFI260116P00010000 | 11/5 10:53 AM | 10.00 | 0.05 | 0.05 | 0.1 | -0.01 | -16.67% | 55 | 13971 | 122.27% | No |
| SOFI260116P00011000 | 11/5 1:14 PM | 11.00 | 0.01 | 0.01 | 0.13 | -0.05 | -83.33% | 53 | 1592 | 110.94% | No |
| SOFI260116P00012000 | 11/5 3:39 PM | 12.00 | 0.08 | 0.05 | 0.1 | -0.01 | -11.11% | 3 | 30360 | 103.13% | No |
| SOFI260116P00013000 | 11/5 3:48 PM | 13.00 | 0.14 | 0 | 0.14 | 0.04 | 40.00% | 1 | 3224 | 93.75% | No |
| SOFI260116P00014000 | 11/5 2:40 PM | 14.00 | 0.09 | 0.05 | 0.25 | 0.04 | 80.00% | 1 | 6698 | 98.63% | No |
| SOFI260116P00015000 | 11/5 3:49 PM | 15.00 | 0.14 | 0.1 | 0.2 | -0.02 | -12.50% | 188 | 30141 | 90.63% | No |
| SOFI260116P00016000 | 11/5 3:28 PM | 16.00 | 0.17 | 0.15 | 0.21 | -0.01 | -5.56% | 97 | 3236 | 86.52% | No |
| SOFI260116P00017000 | 11/5 3:56 PM | 17.00 | 0.20 | 0.2 | 0.26 | -0.05 | -20.00% | 107 | 8436 | 83.59% | No |
| SOFI260116P00018000 | 11/5 3:59 PM | 18.00 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 203 | 4243 | 78.32% | No |
| SOFI260116P00019000 | 11/5 2:25 PM | 19.00 | 0.37 | 0.28 | 0.47 | 0.02 | 5.71% | 56 | 9815 | 78.71% | No |
| SOFI260116P00020000 | 11/5 3:30 PM | 20.00 | 0.40 | 0.39 | 0.49 | -0.05 | -11.11% | 21 | 13851 | 74.90% | No |
| SOFI260116P00021000 | 11/5 3:27 PM | 21.00 | 0.54 | 0.49 | 0.59 | -0.06 | -10.00% | 10 | 4057 | 72.27% | No |
| SOFI260116P00022000 | 11/5 3:53 PM | 22.00 | 0.68 | 0.6 | 0.8 | -0.09 | -11.69% | 46 | 10036 | 71.19% | No |
| SOFI260116P00023000 | 11/5 3:16 PM | 23.00 | 0.85 | 0.82 | 0.99 | -0.14 | -14.14% | 43 | 2923 | 70.51% | No |
| SOFI260116P00024000 | 11/5 3:53 PM | 24.00 | 1.06 | 1.01 | 1.11 | -0.14 | -11.67% | 85 | 3640 | 67.43% | No |
| SOFI260116P00025000 | 11/5 3:58 PM | 25.00 | 1.33 | 1.28 | 1.38 | -0.09 | -6.34% | 144 | 10111 | 66.70% | No |
| SOFI260116P00026000 | 11/5 3:58 PM | 26.00 | 1.62 | 1.61 | 1.66 | -0.23 | -12.43% | 53 | 5775 | 65.85% | No |
| SOFI260116P00027000 | 11/5 3:59 PM | 27.00 | 1.99 | 1.97 | 2.02 | -0.28 | -12.33% | 277 | 14068 | 65.23% | No |
| SOFI260116P00028000 | 11/5 3:55 PM | 28.00 | 2.37 | 2.32 | 2.4 | -0.20 | -7.78% | 50 | 2358 | 63.79% | No |
| SOFI260116P00029000 | 11/5 3:51 PM | 29.00 | 2.93 | 2.77 | 2.89 | -0.09 | -2.98% | 104 | 2009 | 63.57% | No |
| SOFI260116P00030000 | 11/5 3:06 PM | 30.00 | 3.30 | 3.25 | 3.4 | -0.38 | -10.33% | 185 | 4916 | 62.92% | No |
| SOFI260116P00031000 | 11/5 3:15 PM | 31.00 | 3.85 | 3.4 | 4.05 | -0.33 | -7.89% | 10 | 1243 | 59.64% | Yes |
| SOFI260116P00032000 | 11/4 3:55 PM | 32.00 | 4.90 | 4.3 | 4.6 | 0.00 | 0.00% | 43 | 436 | 61.60% | Yes |
| SOFI260116P00033000 | 11/5 3:30 PM | 33.00 | 5.15 | 5.05 | 5.2 | 0.15 | 3.00% | 40 | 284 | 61.82% | Yes |
| SOFI260116P00034000 | 11/5 3:34 PM | 34.00 | 5.85 | 5.3 | 5.9 | -0.05 | -0.85% | 5 | 253 | 57.37% | Yes |
| SOFI260116P00035000 | 11/5 3:30 PM | 35.00 | 6.55 | 6.1 | 7.15 | -0.04 | -0.61% | 5 | 3169 | 63.09% | Yes |
| SOFI260116P00036000 | 10/29 2:36 PM | 36.00 | 7.00 | 6.6 | 7.85 | 0.00 | 0.00% | 4 | 97 | 59.52% | Yes |
| SOFI260116P00037000 | 11/5 12:01 PM | 37.00 | 8.10 | 6.9 | 8.45 | -1.00 | -10.99% | 56 | 192 | 50.93% | Yes |
| SOFI260116P00038000 | 11/5 2:52 PM | 38.00 | 9.03 | 8.3 | 10.8 | 1.08 | 13.58% | 1 | 195 | 75.15% | Yes |
| SOFI260116P00039000 | 10/31 3:54 PM | 39.00 | 10.20 | 8.1 | 10.9 | 0.00 | 0.00% | 8 | 7 | 53.42% | Yes |
| SOFI260116P00040000 | 11/3 2:42 PM | 40.00 | 10.20 | 10.35 | 12.25 | 0.00 | 0.00% | 19 | 62 | 77.44% | Yes |
| SOFI260116P00041000 | 11/4 9:31 AM | 41.00 | 12.30 | 11.15 | 12.7 | 0.00 | 0.00% | 2 | 18 | 71.83% | Yes |
| SOFI260116P00042000 | 10/24 11:56 AM | 42.00 | 12.76 | 12.05 | 13.5 | 0.00 | 0.00% | 1 | 1 | 71.09% | Yes |
| SOFI260116P00043000 | 10/24 11:56 AM | 43.00 | 13.75 | 11.85 | 14.45 | 0.00 | 0.00% | 1 | 3 | 51.86% | Yes |
| SOFI260116P00044000 | 11/3 9:44 AM | 44.00 | 14.45 | 13.9 | 15.4 | 0.00 | 0.00% | 8 | 188 | 73.39% | Yes |
| SOFI260116P00045000 | 11/5 9:57 AM | 45.00 | 15.70 | 14.8 | 16.3 | 0.30 | 1.95% | 3 | 8 | 73.00% | Yes |
| SOFI260116P00047000 | 11/3 12:45 PM | 47.00 | 16.35 | 15.7 | 18.2 | 0.00 | 0.00% | 20 | 47 | 97.17% | Yes |
