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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260320C00003000 | 11/3 10:01 AM | 3.00 | 27.25 | 25.25 | 29.25 | 0.00 | 0.00% | 1 | 89 | 217.97% | Yes |
| SOFI260320C00005000 | 11/4 9:36 AM | 5.00 | 24.25 | 23.4 | 27.05 | 0.00 | 0.00% | 1 | 229 | 162.50% | Yes |
| SOFI260320C00008000 | 11/5 2:08 PM | 8.00 | 22.40 | 21.35 | 24.15 | -0.30 | -1.32% | 21 | 719 | 168.36% | Yes |
| SOFI260320C00009000 | 11/4 9:44 AM | 9.00 | 21.01 | 19.45 | 23.2 | 0.00 | 0.00% | 1 | 52 | 121.68% | Yes |
| SOFI260320C00010000 | 11/5 3:01 PM | 10.00 | 20.50 | 18.7 | 21.1 | -0.15 | -0.73% | 6 | 3183 | 160.55% | Yes |
| SOFI260320C00011000 | 10/24 12:10 PM | 11.00 | 18.70 | 17.45 | 21.45 | 0.00 | 0.00% | 3 | 70 | 112.50% | Yes |
| SOFI260320C00012000 | 11/3 9:48 AM | 12.00 | 18.50 | 17.35 | 19.05 | 0.00 | 0.00% | 40 | 179 | 83.01% | Yes |
| SOFI260320C00013000 | 11/5 9:48 AM | 13.00 | 16.95 | 17.25 | 18.55 | -0.05 | -0.29% | 1 | 5562 | 118.26% | Yes |
| SOFI260320C00014000 | 11/3 12:43 PM | 14.00 | 16.94 | 16.3 | 17.1 | 0.00 | 0.00% | 4 | 186 | 100.88% | Yes |
| SOFI260320C00015000 | 11/5 2:08 PM | 15.00 | 15.83 | 15.25 | 16.3 | 0.33 | 2.13% | 204 | 7616 | 96.29% | Yes |
| SOFI260320C00016000 | 11/4 11:03 AM | 16.00 | 14.98 | 13.65 | 15.4 | 0.00 | 0.00% | 1 | 234 | 78.61% | Yes |
| SOFI260320C00017000 | 11/5 2:37 PM | 17.00 | 13.85 | 13.75 | 14.3 | 0.00 | 0.00% | 8 | 3400 | 90.53% | Yes |
| SOFI260320C00018000 | 11/5 12:00 PM | 18.00 | 13.10 | 12.65 | 13.55 | 0.36 | 2.83% | 1 | 830 | 85.74% | Yes |
| SOFI260320C00019000 | 11/5 1:37 PM | 19.00 | 11.60 | 11.8 | 12.65 | -0.13 | -1.11% | 10 | 663 | 82.32% | Yes |
| SOFI260320C00020000 | 11/5 3:35 PM | 20.00 | 11.40 | 10.15 | 11.8 | 0.22 | 1.97% | 66 | 6022 | 69.09% | Yes |
| SOFI260320C00021000 | 11/4 12:43 PM | 21.00 | 10.75 | 9.65 | 11 | 0.00 | 0.00% | 3 | 1657 | 71.63% | Yes |
| SOFI260320C00022000 | 11/5 10:27 AM | 22.00 | 9.50 | 9.45 | 10.25 | 0.05 | 0.53% | 9 | 6453 | 76.47% | Yes |
| SOFI260320C00023000 | 11/5 3:25 PM | 23.00 | 9.00 | 9 | 9.65 | -0.45 | -4.76% | 20 | 1432 | 78.86% | Yes |
| SOFI260320C00024000 | 11/5 3:21 PM | 24.00 | 8.73 | 7.25 | 9 | -0.02 | -0.23% | 14 | 1341 | 68.31% | Yes |
| SOFI260320C00025000 | 11/5 3:48 PM | 25.00 | 7.87 | 7.65 | 8.2 | 0.13 | 1.68% | 675 | 7050 | 75.20% | Yes |
| SOFI260320C00026000 | 11/5 3:56 PM | 26.00 | 7.37 | 7.05 | 7.65 | -0.23 | -3.03% | 84 | 3277 | 74.83% | Yes |
| SOFI260320C00027000 | 11/5 3:37 PM | 27.00 | 6.75 | 6.6 | 7.55 | 0.45 | 7.14% | 34 | 3352 | 78.56% | Yes |
| SOFI260320C00028000 | 11/5 12:20 PM | 28.00 | 6.18 | 5.9 | 6.55 | 0.18 | 3.00% | 40 | 2378 | 73.10% | Yes |
| SOFI260320C00029000 | 11/5 3:53 PM | 29.00 | 5.72 | 5.6 | 5.9 | 0.09 | 1.60% | 305 | 1920 | 72.85% | Yes |
| SOFI260320C00030000 | 11/5 3:58 PM | 30.00 | 5.30 | 5.2 | 5.55 | 0.35 | 7.07% | 369 | 12700 | 73.61% | Yes |
| SOFI260320C00031000 | 11/5 3:13 PM | 31.00 | 5.02 | 4.75 | 5.05 | 0.25 | 5.24% | 73 | 1703 | 72.56% | No |
| SOFI260320C00032000 | 11/5 3:59 PM | 32.00 | 4.55 | 4.45 | 4.55 | 0.13 | 2.94% | 82 | 3536 | 72.19% | No |
| SOFI260320C00033000 | 11/5 3:58 PM | 33.00 | 4.20 | 4.05 | 4.2 | 0.40 | 10.53% | 44 | 931 | 71.78% | No |
| SOFI260320C00034000 | 11/5 2:40 PM | 34.00 | 3.80 | 3.7 | 3.9 | 0.09 | 2.43% | 23 | 1099 | 71.73% | No |
| SOFI260320C00035000 | 11/5 3:36 PM | 35.00 | 3.50 | 3.4 | 3.6 | 0.20 | 6.06% | 343 | 7933 | 71.68% | No |
| SOFI260320C00036000 | 11/5 3:58 PM | 36.00 | 3.30 | 3.15 | 3.3 | 0.00 | 0.00% | 29 | 2638 | 71.68% | No |
| SOFI260320C00037000 | 11/5 3:58 PM | 37.00 | 2.98 | 2.9 | 3.05 | -0.02 | -0.67% | 5 | 833 | 71.75% | No |
| SOFI260320C00038000 | 11/5 3:18 PM | 38.00 | 2.89 | 2.58 | 2.89 | 0.43 | 17.48% | 60 | 2127 | 71.68% | No |
| SOFI260320C00039000 | 11/5 12:19 PM | 39.00 | 2.57 | 2.36 | 2.73 | -0.42 | -14.05% | 4 | 1058 | 72.07% | No |
| SOFI260320C00040000 | 11/5 3:54 PM | 40.00 | 2.33 | 2.25 | 2.41 | 0.10 | 4.48% | 570 | 24037 | 71.85% | No |
| SOFI260320C00041000 | 11/5 10:09 AM | 41.00 | 2.19 | 1.85 | 2.24 | 0.08 | 3.79% | 1 | 1328 | 70.29% | No |
| SOFI260320C00042000 | 11/5 2:22 PM | 42.00 | 1.90 | 1.83 | 2.07 | 0.10 | 5.56% | 27 | 933 | 71.44% | No |
| SOFI260320C00043000 | 11/5 2:42 PM | 43.00 | 1.82 | 1.56 | 1.96 | -0.16 | -8.08% | 1 | 1241 | 70.90% | No |
| SOFI260320C00044000 | 11/5 1:45 PM | 44.00 | 1.65 | 1.45 | 1.79 | -0.10 | -5.71% | 63 | 3761 | 70.95% | No |
| SOFI260320C00045000 | 11/5 3:09 PM | 45.00 | 1.60 | 1.5 | 1.76 | -0.15 | -8.57% | 13 | 62 | 73.39% | No |
| SOFI260320C00047000 | 11/5 1:35 PM | 47.00 | 1.34 | 1.24 | 1.62 | -0.06 | -4.29% | 78 | 472 | 74.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260320P00003000 | 11/5 3:07 PM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 17 | 131.25% | No |
| SOFI260320P00005000 | 11/5 11:14 AM | 5.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 4000 | 3121 | 137.50% | No |
| SOFI260320P00008000 | 11/5 1:11 PM | 8.00 | 0.07 | 0.01 | 0.14 | 0.02 | 40.00% | 1 | 1943 | 106.64% | No |
| SOFI260320P00009000 | 10/31 10:48 AM | 9.00 | 0.15 | 0.03 | 0.18 | 0.00 | 0.00% | 2 | 54 | 103.13% | No |
| SOFI260320P00010000 | 11/4 9:30 AM | 10.00 | 0.14 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 4736 | 98.05% | No |
| SOFI260320P00011000 | 10/31 10:43 AM | 11.00 | 0.14 | 0.08 | 0.24 | 0.00 | 0.00% | 1 | 52 | 93.75% | No |
| SOFI260320P00012000 | 11/3 3:42 PM | 12.00 | 0.24 | 0.11 | 0.29 | 0.00 | 0.00% | 1 | 79 | 90.14% | No |
| SOFI260320P00013000 | 11/4 11:31 AM | 13.00 | 0.25 | 0.17 | 0.28 | 0.00 | 0.00% | 8 | 4542 | 85.16% | No |
| SOFI260320P00014000 | 11/5 3:47 PM | 14.00 | 0.30 | 0.26 | 0.35 | -0.02 | -6.25% | 9 | 351 | 83.89% | No |
| SOFI260320P00015000 | 11/5 2:10 PM | 15.00 | 0.37 | 0.35 | 0.4 | -0.01 | -2.63% | 6 | 7655 | 81.25% | No |
| SOFI260320P00016000 | 11/5 1:16 PM | 16.00 | 0.45 | 0.33 | 0.55 | 0.01 | 2.27% | 4 | 237 | 77.93% | No |
| SOFI260320P00017000 | 11/3 11:45 AM | 17.00 | 0.61 | 0.5 | 0.66 | 0.00 | 0.00% | 61 | 2846 | 77.44% | No |
| SOFI260320P00018000 | 11/5 11:26 AM | 18.00 | 0.70 | 0.57 | 0.87 | -0.13 | -15.66% | 2 | 1094 | 76.07% | No |
| SOFI260320P00019000 | 11/5 10:23 AM | 19.00 | 0.90 | 0.79 | 0.95 | -0.03 | -3.23% | 19 | 788 | 74.37% | No |
| SOFI260320P00020000 | 11/5 3:13 PM | 20.00 | 1.00 | 0.97 | 1.12 | -0.09 | -8.26% | 29 | 2767 | 72.85% | No |
| SOFI260320P00021000 | 11/5 3:13 PM | 21.00 | 1.20 | 1.05 | 1.29 | -0.03 | -2.44% | 84 | 2116 | 69.63% | No |
| SOFI260320P00022000 | 11/5 3:41 PM | 22.00 | 1.47 | 1.39 | 1.54 | -0.12 | -7.55% | 63 | 1537 | 69.92% | No |
| SOFI260320P00023000 | 11/5 3:02 PM | 23.00 | 1.75 | 1.24 | 1.81 | -0.12 | -6.42% | 40 | 1154 | 64.77% | No |
| SOFI260320P00024000 | 11/5 2:03 PM | 24.00 | 2.15 | 1.7 | 2.13 | 0.06 | 2.87% | 131 | 3145 | 65.77% | No |
| SOFI260320P00025000 | 11/5 3:07 PM | 25.00 | 2.37 | 2.34 | 2.55 | -0.13 | -5.20% | 367 | 4311 | 68.36% | No |
| SOFI260320P00026000 | 11/5 3:46 PM | 26.00 | 2.85 | 2.7 | 2.97 | -0.09 | -3.06% | 36 | 3503 | 67.77% | No |
| SOFI260320P00027000 | 11/5 1:00 PM | 27.00 | 3.25 | 3.15 | 3.3 | -0.07 | -2.11% | 8 | 4403 | 66.70% | No |
| SOFI260320P00028000 | 11/5 2:24 PM | 28.00 | 3.75 | 3.55 | 3.8 | -0.09 | -2.34% | 14 | 1108 | 66.06% | No |
| SOFI260320P00029000 | 11/5 3:31 PM | 29.00 | 4.22 | 4.1 | 4.3 | 0.06 | 1.44% | 1 | 867 | 66.02% | No |
| SOFI260320P00030000 | 11/5 3:02 PM | 30.00 | 4.74 | 4.7 | 4.85 | -0.16 | -3.27% | 51 | 2301 | 66.21% | No |
| SOFI260320P00031000 | 11/5 2:34 PM | 31.00 | 5.45 | 5.3 | 5.45 | 0.30 | 5.83% | 65 | 495 | 66.31% | Yes |
| SOFI260320P00032000 | 11/5 3:58 PM | 32.00 | 6.00 | 5.75 | 6 | 0.47 | 8.50% | 24 | 143 | 64.60% | Yes |
| SOFI260320P00033000 | 11/5 3:59 PM | 33.00 | 6.60 | 6.35 | 6.65 | 0.05 | 0.76% | 27 | 231 | 64.21% | Yes |
| SOFI260320P00034000 | 11/5 2:34 PM | 34.00 | 7.30 | 7.15 | 7.35 | 0.10 | 1.39% | 10 | 221 | 65.16% | Yes |
| SOFI260320P00035000 | 11/5 3:54 PM | 35.00 | 8.05 | 7.7 | 8.05 | -0.12 | -1.47% | 26 | 167 | 64.04% | Yes |
| SOFI260320P00036000 | 11/5 11:03 AM | 36.00 | 8.95 | 8.4 | 8.95 | 0.70 | 8.48% | 14 | 205 | 64.99% | Yes |
| SOFI260320P00037000 | 11/5 11:02 AM | 37.00 | 9.65 | 9.05 | 9.85 | 0.15 | 1.58% | 6 | 54 | 65.28% | Yes |
| SOFI260320P00038000 | 11/3 3:51 PM | 38.00 | 9.85 | 9.3 | 10.5 | 0.00 | 0.00% | 16 | 137 | 60.45% | Yes |
| SOFI260320P00039000 | 9/30 3:47 PM | 39.00 | 13.75 | 10.05 | 11.25 | 0.00 | 0.00% | 50 | 71 | 59.62% | Yes |
| SOFI260320P00040000 | 10/29 10:40 AM | 40.00 | 10.50 | 11.4 | 11.95 | 0.00 | 0.00% | 5 | 65 | 62.87% | Yes |
| SOFI260320P00043000 | 10/21 2:18 PM | 43.00 | 15.65 | 13.95 | 15.15 | 0.00 | 0.00% | 6 | 5 | 68.60% | Yes |
| SOFI260320P00045000 | 10/31 12:52 PM | 45.00 | 16.16 | 15.5 | 16.95 | 0.00 | 0.00% | 1 | 1 | 67.48% | Yes |
