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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260220C00003000 | 10/24 9:51 AM | 3.00 | 26.50 | 25.25 | 29.2 | 0.00 | 0.00% | 10 | 104 | 237.50% | Yes |
| SOFI260220C00005000 | 10/29 12:08 PM | 5.00 | 26.27 | 23.25 | 26.55 | 0.00 | 0.00% | 1 | 406 | 334.77% | Yes |
| SOFI260220C00008000 | 11/3 2:42 PM | 8.00 | 22.25 | 20.35 | 22.6 | 0.00 | 0.00% | 1 | 530 | 176.76% | Yes |
| SOFI260220C00009000 | 11/5 1:39 PM | 9.00 | 21.12 | 19.35 | 23.3 | 0.67 | 3.28% | 4 | 75 | 136.52% | Yes |
| SOFI260220C00010000 | 11/3 2:06 PM | 10.00 | 21.03 | 18.5 | 22.1 | 0.00 | 0.00% | 2 | 3206 | 122.66% | Yes |
| SOFI260220C00011000 | 11/3 12:24 PM | 11.00 | 20.16 | 18 | 20.45 | 0.00 | 0.00% | 1 | 49 | 104.49% | Yes |
| SOFI260220C00012000 | 11/4 2:57 PM | 12.00 | 18.62 | 16.6 | 20.1 | 0.00 | 0.00% | 4 | 2401 | 108.59% | Yes |
| SOFI260220C00013000 | 11/3 2:20 PM | 13.00 | 18.20 | 15.55 | 19.45 | 0.00 | 0.00% | 1 | 282 | 110.74% | Yes |
| SOFI260220C00014000 | 11/4 11:34 AM | 14.00 | 16.77 | 15.75 | 18.1 | 0.00 | 0.00% | 1 | 794 | 123.93% | Yes |
| SOFI260220C00015000 | 11/5 2:07 PM | 15.00 | 15.25 | 15.05 | 15.9 | -0.40 | -2.56% | 5 | 5963 | 92.87% | Yes |
| SOFI260220C00016000 | 11/5 2:26 PM | 16.00 | 14.51 | 14.45 | 15.35 | -0.34 | -2.29% | 5 | 775 | 104.98% | Yes |
| SOFI260220C00017000 | 11/5 3:15 PM | 17.00 | 13.90 | 13.55 | 14 | 0.17 | 1.24% | 5 | 2606 | 92.09% | Yes |
| SOFI260220C00018000 | 11/4 3:41 PM | 18.00 | 12.84 | 12.15 | 13.4 | 0.00 | 0.00% | 95 | 1560 | 84.77% | Yes |
| SOFI260220C00019000 | 11/4 3:59 PM | 19.00 | 11.47 | 11.5 | 12.45 | 0.00 | 0.00% | 2 | 595 | 84.57% | Yes |
| SOFI260220C00020000 | 11/5 3:01 PM | 20.00 | 11.20 | 10.25 | 11.25 | 0.55 | 5.16% | 12 | 3109 | 70.31% | Yes |
| SOFI260220C00021000 | 11/5 3:29 PM | 21.00 | 10.40 | 10.15 | 10.9 | 0.25 | 2.46% | 9 | 1266 | 85.55% | Yes |
| SOFI260220C00022000 | 11/5 10:39 AM | 22.00 | 9.51 | 9 | 9.85 | 0.10 | 1.06% | 23 | 2304 | 75.78% | Yes |
| SOFI260220C00023000 | 11/5 1:52 PM | 23.00 | 8.90 | 8.5 | 9.05 | 0.38 | 4.46% | 14 | 4869 | 76.66% | Yes |
| SOFI260220C00024000 | 11/5 3:06 PM | 24.00 | 8.05 | 7.7 | 8.4 | 0.21 | 2.68% | 4 | 1928 | 75.15% | Yes |
| SOFI260220C00025000 | 11/5 3:56 PM | 25.00 | 7.45 | 7.35 | 7.75 | 0.17 | 2.34% | 220 | 4685 | 77.34% | Yes |
| SOFI260220C00026000 | 11/5 1:30 PM | 26.00 | 6.70 | 6.45 | 7.1 | 0.15 | 2.29% | 62 | 2648 | 73.71% | Yes |
| SOFI260220C00027000 | 11/5 3:37 PM | 27.00 | 6.10 | 5.7 | 6.4 | 0.20 | 3.39% | 16 | 3667 | 70.63% | Yes |
| SOFI260220C00028000 | 11/5 2:00 PM | 28.00 | 5.75 | 5.35 | 5.8 | 0.22 | 3.98% | 32 | 2832 | 71.31% | Yes |
| SOFI260220C00029000 | 11/5 3:51 PM | 29.00 | 5.12 | 4.9 | 5.5 | 0.17 | 3.43% | 102 | 3404 | 72.95% | Yes |
| SOFI260220C00030000 | 11/5 3:53 PM | 30.00 | 4.70 | 4.65 | 4.8 | 0.26 | 5.86% | 613 | 7984 | 72.41% | Yes |
| SOFI260220C00031000 | 11/5 3:51 PM | 31.00 | 4.25 | 4.2 | 4.5 | 0.15 | 3.66% | 167 | 1947 | 72.93% | No |
| SOFI260220C00032000 | 11/5 3:47 PM | 32.00 | 3.87 | 3.9 | 4 | 0.07 | 1.84% | 664 | 31490 | 72.56% | No |
| SOFI260220C00033000 | 11/5 3:24 PM | 33.00 | 3.67 | 3.45 | 3.65 | 0.22 | 6.38% | 246 | 1462 | 71.75% | No |
| SOFI260220C00034000 | 11/5 2:22 PM | 34.00 | 3.14 | 3.1 | 3.35 | 0.00 | 0.00% | 24 | 2946 | 71.63% | No |
| SOFI260220C00035000 | 11/5 3:15 PM | 35.00 | 3.08 | 2.83 | 2.95 | 0.33 | 12.00% | 2942 | 4649 | 70.97% | No |
| SOFI260220C00036000 | 11/5 3:13 PM | 36.00 | 2.75 | 2.56 | 2.68 | 0.25 | 10.00% | 24 | 1274 | 70.92% | No |
| SOFI260220C00037000 | 11/5 12:28 PM | 37.00 | 2.39 | 2.32 | 2.43 | -0.11 | -4.40% | 26 | 4574 | 70.90% | No |
| SOFI260220C00038000 | 11/5 3:06 PM | 38.00 | 2.20 | 2.1 | 2.2 | -0.12 | -5.17% | 71 | 835 | 70.85% | No |
| SOFI260220C00039000 | 11/5 3:23 PM | 39.00 | 2.05 | 1.91 | 2.01 | 0.07 | 3.54% | 81 | 1332 | 71.05% | No |
| SOFI260220C00040000 | 11/5 3:47 PM | 40.00 | 1.78 | 1.79 | 1.83 | 0.01 | 0.56% | 495 | 6059 | 71.68% | No |
| SOFI260220C00041000 | 11/5 12:34 PM | 41.00 | 1.63 | 1.45 | 1.91 | -0.13 | -7.39% | 42 | 132 | 72.39% | No |
| SOFI260220C00042000 | 11/5 3:07 PM | 42.00 | 1.53 | 1.41 | 1.52 | 0.09 | 6.25% | 43 | 27394 | 71.24% | No |
| SOFI260220C00043000 | 11/4 2:43 PM | 43.00 | 1.35 | 1.29 | 1.38 | 0.00 | 0.00% | 1 | 163 | 71.44% | No |
| SOFI260220C00044000 | 11/5 3:58 PM | 44.00 | 1.21 | 1.21 | 1.27 | -0.03 | -2.42% | 36 | 1402 | 72.07% | No |
| SOFI260220C00045000 | 11/5 1:24 PM | 45.00 | 1.11 | 0.96 | 1.19 | 0.01 | 0.91% | 5 | 633 | 71.00% | No |
| SOFI260220C00046000 | 11/5 10:46 AM | 46.00 | 1.06 | 0.88 | 1.19 | 0.14 | 15.22% | 10 | 34 | 72.41% | No |
| SOFI260220C00047000 | 11/5 3:56 PM | 47.00 | 0.95 | 0.88 | 0.98 | 0.03 | 3.26% | 617 | 207 | 72.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260220P00003000 | 10/20 2:01 PM | 3.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 110 | 401.17% | No |
| SOFI260220P00005000 | 10/10 1:15 PM | 5.00 | 0.02 | 0 | 0.84 | 0.00 | 0.00% | 10 | 907 | 225.59% | No |
| SOFI260220P00008000 | 11/4 10:35 AM | 8.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 1 | 915 | 119.53% | No |
| SOFI260220P00009000 | 10/23 12:36 PM | 9.00 | 0.14 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 196 | 110.55% | No |
| SOFI260220P00010000 | 11/5 3:08 PM | 10.00 | 0.08 | 0.06 | 0.17 | 0.02 | 33.33% | 2 | 2643 | 107.81% | No |
| SOFI260220P00011000 | 11/5 9:34 AM | 11.00 | 0.12 | 0.04 | 0.2 | 0.01 | 9.09% | 5 | 200 | 99.80% | No |
| SOFI260220P00012000 | 11/4 1:28 PM | 12.00 | 0.16 | 0.06 | 0.34 | 0.00 | 0.00% | 50 | 2978 | 101.17% | No |
| SOFI260220P00013000 | 10/31 12:53 PM | 13.00 | 0.21 | 0.09 | 0.27 | 0.00 | 0.00% | 30 | 400 | 91.21% | No |
| SOFI260220P00014000 | 11/3 11:02 AM | 14.00 | 0.23 | 0.13 | 0.44 | 0.00 | 0.00% | 2 | 1586 | 92.68% | No |
| SOFI260220P00015000 | 11/5 9:58 AM | 15.00 | 0.29 | 0.23 | 0.38 | 0.01 | 3.57% | 1 | 4916 | 86.72% | No |
| SOFI260220P00016000 | 11/5 10:59 AM | 16.00 | 0.35 | 0.25 | 0.46 | -0.02 | -5.41% | 75 | 1105 | 82.81% | No |
| SOFI260220P00017000 | 11/4 3:56 PM | 17.00 | 0.49 | 0.33 | 0.55 | 0.00 | 0.00% | 11 | 1664 | 80.47% | No |
| SOFI260220P00018000 | 11/5 3:19 PM | 18.00 | 0.53 | 0.5 | 0.55 | 0.03 | 6.00% | 5 | 2688 | 77.59% | No |
| SOFI260220P00019000 | 11/5 1:04 PM | 19.00 | 0.67 | 0.53 | 0.75 | 0.05 | 8.06% | 15 | 1865 | 75.49% | No |
| SOFI260220P00020000 | 11/4 1:09 PM | 20.00 | 0.85 | 0.75 | 0.87 | 0.01 | 1.19% | 1 | 4029 | 74.61% | No |
| SOFI260220P00021000 | 11/5 11:56 AM | 21.00 | 1.00 | 0.8 | 1 | -0.06 | -5.66% | 28 | 657 | 70.65% | No |
| SOFI260220P00022000 | 11/5 3:14 PM | 22.00 | 1.11 | 1.03 | 1.34 | -0.12 | -9.76% | 21 | 1388 | 71.58% | No |
| SOFI260220P00023000 | 11/5 11:46 AM | 23.00 | 1.50 | 1.34 | 1.45 | 0.07 | 4.90% | 41 | 4107 | 69.73% | No |
| SOFI260220P00024000 | 11/5 1:37 PM | 24.00 | 1.73 | 1.61 | 1.74 | -0.29 | -14.36% | 208 | 2113 | 68.85% | No |
| SOFI260220P00025000 | 11/5 3:34 PM | 25.00 | 2.00 | 1.96 | 2.06 | -0.20 | -9.09% | 225 | 4015 | 68.36% | No |
| SOFI260220P00026000 | 11/5 12:33 PM | 26.00 | 2.46 | 2.3 | 2.43 | -0.14 | -5.38% | 31 | 947 | 67.58% | No |
| SOFI260220P00027000 | 11/5 3:36 PM | 27.00 | 2.81 | 2.71 | 2.83 | -0.17 | -5.70% | 59 | 1351 | 67.04% | No |
| SOFI260220P00028000 | 11/5 12:53 PM | 28.00 | 3.28 | 3.1 | 3.3 | -0.22 | -6.29% | 33 | 1092 | 66.31% | No |
| SOFI260220P00029000 | 11/5 1:37 PM | 29.00 | 3.81 | 3.6 | 3.8 | 0.06 | 1.60% | 27 | 839 | 66.11% | No |
| SOFI260220P00030000 | 11/5 2:39 PM | 30.00 | 4.30 | 4.15 | 4.3 | -0.18 | -4.02% | 127 | 1613 | 65.72% | No |
| SOFI260220P00031000 | 11/5 3:32 PM | 31.00 | 4.90 | 4.55 | 4.95 | -0.05 | -1.01% | 12 | 460 | 64.77% | Yes |
| SOFI260220P00032000 | 11/5 11:03 AM | 32.00 | 5.70 | 4.55 | 5.7 | 0.20 | 3.64% | 8 | 174 | 61.01% | Yes |
| SOFI260220P00033000 | 10/31 10:22 AM | 33.00 | 6.67 | 5.75 | 6.4 | 0.00 | 0.00% | 2 | 176 | 65.53% | Yes |
| SOFI260220P00034000 | 10/31 3:54 PM | 34.00 | 7.05 | 6.15 | 7 | 0.00 | 0.00% | 93 | 176 | 62.67% | Yes |
| SOFI260220P00035000 | 11/4 2:55 PM | 35.00 | 7.80 | 7.2 | 7.75 | 0.00 | 0.00% | 12 | 237 | 65.58% | Yes |
| SOFI260220P00036000 | 11/5 11:28 AM | 36.00 | 8.45 | 7.85 | 8.45 | -0.05 | -0.59% | 108 | 56 | 64.50% | Yes |
| SOFI260220P00037000 | 11/3 2:56 PM | 37.00 | 8.50 | 8.6 | 9.25 | 0.00 | 0.00% | 7 | 69 | 64.65% | Yes |
| SOFI260220P00038000 | 9/25 1:47 PM | 38.00 | 11.50 | 9 | 11 | 0.00 | 0.00% | 1 | 28 | 69.53% | Yes |
| SOFI260220P00039000 | 10/8 3:49 PM | 39.00 | 12.40 | 8.95 | 11.4 | 0.00 | 0.00% | 4 | 42 | 58.20% | Yes |
| SOFI260220P00040000 | 11/3 1:22 PM | 40.00 | 11.20 | 11 | 11.65 | 0.00 | 0.00% | 1 | 76 | 64.11% | Yes |
| SOFI260220P00041000 | 10/24 10:21 AM | 41.00 | 12.90 | 11.1 | 13.1 | 0.00 | 0.00% | 65 | 54 | 62.67% | Yes |
| SOFI260220P00042000 | 10/27 3:57 PM | 42.00 | 13.30 | 12.7 | 14.1 | 0.00 | 0.00% | 0 | 35 | 71.36% | Yes |
| SOFI260220P00044000 | 10/21 9:41 AM | 44.00 | 16.20 | 14.25 | 15.8 | 0.00 | 0.00% | 0 | 1 | 69.04% | Yes |
