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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260417C00015000 | 11/4 3:48 PM | 15.00 | 15.30 | 14.8 | 17.7 | 0.00 | 0.00% | 3 | 69 | 103.61% | Yes |
| SOFI260417C00016000 | 10/30 12:01 PM | 16.00 | 14.30 | 14.35 | 15.45 | 0.00 | 0.00% | 4 | 519 | 85.21% | Yes |
| SOFI260417C00017000 | 11/5 10:24 AM | 17.00 | 13.68 | 13.15 | 14.65 | -0.48 | -3.39% | 1 | 200 | 78.66% | Yes |
| SOFI260417C00018000 | 11/4 3:20 PM | 18.00 | 13.00 | 12.65 | 13.85 | 0.00 | 0.00% | 3 | 490 | 81.98% | Yes |
| SOFI260417C00019000 | 11/4 3:48 PM | 19.00 | 12.48 | 12.3 | 13 | 0.00 | 0.00% | 4 | 90 | 84.94% | Yes |
| SOFI260417C00020000 | 11/5 1:58 PM | 20.00 | 11.30 | 11.3 | 12.05 | -0.10 | -0.88% | 2 | 777 | 78.86% | Yes |
| SOFI260417C00021000 | 11/5 11:28 AM | 21.00 | 10.73 | 10.15 | 11.4 | -0.82 | -7.10% | 1 | 318 | 74.46% | Yes |
| SOFI260417C00022000 | 11/5 10:29 AM | 22.00 | 10.05 | 9.45 | 10.65 | -0.92 | -8.39% | 6 | 778 | 73.34% | Yes |
| SOFI260417C00023000 | 11/5 2:03 PM | 23.00 | 9.30 | 9.2 | 9.95 | -0.40 | -4.12% | 1 | 690 | 76.05% | Yes |
| SOFI260417C00024000 | 11/4 3:39 PM | 24.00 | 8.75 | 8.1 | 9.4 | 0.00 | 0.00% | 3 | 1231 | 72.31% | Yes |
| SOFI260417C00025000 | 11/5 1:16 PM | 25.00 | 8.25 | 8 | 8.75 | 0.34 | 4.30% | 11 | 2122 | 75.29% | Yes |
| SOFI260417C00026000 | 11/5 11:58 AM | 26.00 | 7.60 | 7.3 | 7.85 | -0.10 | -1.30% | 28 | 3510 | 71.39% | Yes |
| SOFI260417C00027000 | 11/5 3:30 PM | 27.00 | 7.25 | 7.05 | 8.2 | 0.34 | 4.92% | 105 | 2054 | 79.15% | Yes |
| SOFI260417C00028000 | 11/5 3:34 PM | 28.00 | 6.70 | 6.4 | 7 | 0.00 | 0.00% | 5 | 1682 | 72.93% | Yes |
| SOFI260417C00029000 | 11/5 2:02 PM | 29.00 | 6.07 | 6.05 | 6.5 | 0.02 | 0.33% | 11 | 3845 | 73.19% | Yes |
| SOFI260417C00030000 | 11/5 3:58 PM | 30.00 | 5.78 | 5.7 | 5.8 | 0.33 | 6.06% | 338 | 4503 | 71.83% | Yes |
| SOFI260417C00031000 | 11/5 3:17 PM | 31.00 | 5.45 | 5.25 | 5.45 | 0.06 | 1.11% | 30 | 1158 | 71.75% | No |
| SOFI260417C00032000 | 11/5 2:58 PM | 32.00 | 4.95 | 4.7 | 5.1 | 0.03 | 0.61% | 51 | 1841 | 70.73% | No |
| SOFI260417C00033000 | 11/5 3:46 PM | 33.00 | 4.58 | 4.45 | 4.7 | 0.23 | 5.29% | 26 | 489 | 70.97% | No |
| SOFI260417C00034000 | 11/5 10:42 AM | 34.00 | 4.30 | 4 | 4.35 | 0.20 | 4.88% | 4 | 951 | 70.00% | No |
| SOFI260417C00035000 | 11/5 3:49 PM | 35.00 | 3.95 | 3.75 | 4.05 | 0.10 | 2.60% | 374 | 8142 | 70.29% | No |
| SOFI260417C00036000 | 11/5 10:26 AM | 36.00 | 3.60 | 3.6 | 3.75 | 0.35 | 10.77% | 7 | 523 | 70.95% | No |
| SOFI260417C00037000 | 11/4 12:15 PM | 37.00 | 3.53 | 2.9 | 3.6 | 0.00 | 0.00% | 12 | 163 | 68.85% | No |
| SOFI260417C00038000 | 11/4 9:41 AM | 38.00 | 2.93 | 2.76 | 3.25 | 0.00 | 0.00% | 1 | 222 | 68.77% | No |
| SOFI260417C00039000 | 11/5 3:06 PM | 39.00 | 3.00 | 2.8 | 3.2 | 0.08 | 2.74% | 2 | 430 | 71.61% | No |
| SOFI260417C00040000 | 11/5 3:08 PM | 40.00 | 2.82 | 2.63 | 2.92 | 0.11 | 4.06% | 18 | 867 | 71.41% | No |
| SOFI260417C00041000 | 11/4 2:31 PM | 41.00 | 2.60 | 2.49 | 2.81 | 0.00 | 0.00% | 5 | 134 | 72.34% | No |
| SOFI260417C00042000 | 11/3 1:56 PM | 42.00 | 2.77 | 2.12 | 2.52 | 0.00 | 0.00% | 6 | 279 | 70.31% | No |
| SOFI260417C00043000 | 10/29 10:35 AM | 43.00 | 2.50 | 2.1 | 2.42 | 0.00 | 0.00% | 16 | 27 | 71.80% | No |
| SOFI260417C00044000 | 11/5 3:58 PM | 44.00 | 2.09 | 2.02 | 2.12 | 0.00 | 0.00% | 38 | 2538 | 71.34% | No |
| SOFI260417C00045000 | 11/5 10:02 AM | 45.00 | 2.06 | 1.71 | 2.13 | 0.21 | 11.35% | 135 | 25 | 71.24% | No |
| SOFI260417C00046000 | 11/3 11:18 AM | 46.00 | 1.85 | 1.59 | 2.16 | 0.00 | 0.00% | 1 | 44 | 72.61% | No |
| SOFI260417C00047000 | 11/5 1:26 PM | 47.00 | 1.87 | 1.59 | 1.91 | 0.11 | 6.25% | 2 | 188 | 72.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260417P00015000 | 11/5 2:54 PM | 15.00 | 0.47 | 0.4 | 0.56 | 0.02 | 4.44% | 2 | 2131 | 78.76% | No |
| SOFI260417P00016000 | 11/3 3:50 PM | 16.00 | 0.50 | 0.4 | 0.72 | 0.00 | 0.00% | 7 | 102 | 75.78% | No |
| SOFI260417P00017000 | 10/30 1:41 PM | 17.00 | 0.74 | 0.53 | 0.86 | 0.00 | 0.00% | 2 | 441 | 74.41% | No |
| SOFI260417P00018000 | 11/3 11:08 AM | 18.00 | 0.85 | 0.81 | 1.03 | 0.00 | 0.00% | 21 | 306 | 75.05% | No |
| SOFI260417P00019000 | 11/5 3:46 PM | 19.00 | 1.00 | 0.84 | 1.18 | -0.07 | -6.54% | 5 | 1316 | 71.39% | No |
| SOFI260417P00020000 | 11/4 3:54 PM | 20.00 | 1.35 | 1.05 | 1.39 | 0.00 | 0.00% | 1 | 1952 | 70.41% | No |
| SOFI260417P00021000 | 11/4 1:10 PM | 21.00 | 1.55 | 1.26 | 1.71 | 0.00 | 0.00% | 52 | 565 | 70.07% | No |
| SOFI260417P00022000 | 11/5 9:48 AM | 22.00 | 1.81 | 1.55 | 1.8 | 0.00 | 0.00% | 4 | 1820 | 67.68% | No |
| SOFI260417P00023000 | 11/5 11:43 AM | 23.00 | 2.15 | 1.87 | 2.12 | 0.00 | 0.00% | 3 | 371 | 67.33% | No |
| SOFI260417P00024000 | 11/5 11:20 AM | 24.00 | 2.53 | 2.12 | 2.45 | -0.06 | -2.32% | 3 | 2882 | 65.97% | No |
| SOFI260417P00025000 | 11/4 11:27 AM | 25.00 | 2.75 | 2.61 | 3 | 0.00 | 0.00% | 21 | 1279 | 67.75% | No |
| SOFI260417P00026000 | 11/5 1:13 PM | 26.00 | 3.25 | 3.05 | 3.5 | 0.00 | 0.00% | 29 | 1192 | 68.09% | No |
| SOFI260417P00027000 | 11/4 1:43 PM | 27.00 | 3.63 | 3.4 | 3.9 | 0.00 | 0.00% | 4 | 414 | 66.63% | No |
| SOFI260417P00028000 | 11/5 12:49 PM | 28.00 | 4.20 | 3.8 | 4.4 | 0.00 | 0.00% | 11 | 258 | 65.85% | No |
| SOFI260417P00029000 | 11/5 10:19 AM | 29.00 | 4.93 | 4.45 | 4.85 | 0.19 | 4.01% | 4 | 736 | 65.97% | No |
| SOFI260417P00030000 | 11/5 12:06 PM | 30.00 | 5.20 | 4.4 | 5.3 | 0.00 | 0.00% | 12 | 264 | 61.26% | No |
| SOFI260417P00031000 | 11/4 3:19 PM | 31.00 | 5.80 | 5.4 | 5.95 | 0.00 | 0.00% | 28 | 196 | 64.16% | Yes |
| SOFI260417P00032000 | 11/4 10:03 AM | 32.00 | 6.30 | 6 | 6.55 | 0.00 | 0.00% | 1 | 90 | 63.82% | Yes |
| SOFI260417P00033000 | 11/4 10:17 AM | 33.00 | 6.85 | 6.6 | 7.15 | 0.00 | 0.00% | 6 | 203 | 63.16% | Yes |
| SOFI260417P00034000 | 11/4 10:20 AM | 34.00 | 7.45 | 7.25 | 7.8 | 0.00 | 0.00% | 2 | 14 | 62.79% | Yes |
| SOFI260417P00035000 | 11/4 10:23 AM | 35.00 | 8.00 | 8 | 8.35 | 0.00 | 0.00% | 3 | 124 | 62.11% | Yes |
| SOFI260417P00036000 | 10/7 9:30 AM | 36.00 | 10.88 | 8.75 | 9.15 | 0.00 | 0.00% | 0 | 2 | 62.70% | Yes |
| SOFI260417P00037000 | 10/31 2:53 PM | 37.00 | 10.45 | 9.45 | 9.9 | 0.00 | 0.00% | 8 | 28 | 62.40% | Yes |
| SOFI260417P00039000 | 10/31 10:54 AM | 39.00 | 11.65 | 10.35 | 11.8 | 0.00 | 0.00% | 1 | 171 | 60.25% | Yes |
| SOFI260417P00040000 | 10/24 10:38 AM | 40.00 | 12.65 | 11.25 | 12.4 | 0.00 | 0.00% | 3 | 3 | 59.40% | Yes |
| SOFI260417P00041000 | 10/24 2:18 PM | 41.00 | 13.40 | 12.05 | 13.75 | 0.00 | 0.00% | 1 | 1 | 62.99% | Yes |
| SOFI260417P00042000 | 11/5 10:21 AM | 42.00 | 14.30 | 13.4 | 14.4 | 1.50 | 11.72% | 1 | 2 | 65.38% | Yes |
| SOFI260417P00044000 | 10/28 10:26 AM | 44.00 | 16.00 | 14.55 | 16.35 | 0.00 | 0.00% | 3 | 3 | 63.06% | Yes |
