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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260515C00013000 | 11/5 10:16 AM | 13.00 | 16.75 | 16.75 | 18.3 | -1.40 | -7.71% | 3 | 194 | 84.18% | Yes |
| SOFI260515C00015000 | 11/4 3:45 PM | 15.00 | 15.80 | 15 | 16.65 | 0.00 | 0.00% | 16 | 172 | 82.72% | Yes |
| SOFI260515C00016000 | 11/3 3:42 PM | 16.00 | 15.40 | 14.1 | 15.7 | 0.00 | 0.00% | 1 | 62 | 78.76% | Yes |
| SOFI260515C00017000 | 10/31 1:06 PM | 17.00 | 13.18 | 13.4 | 15.25 | 0.00 | 0.00% | 1 | 128 | 83.94% | Yes |
| SOFI260515C00018000 | 11/4 3:15 PM | 18.00 | 13.50 | 12.6 | 14.1 | 0.00 | 0.00% | 3 | 337 | 78.13% | Yes |
| SOFI260515C00019000 | 11/3 12:01 PM | 19.00 | 12.91 | 12.05 | 13.4 | 0.00 | 0.00% | 2 | 116 | 80.05% | Yes |
| SOFI260515C00020000 | 11/5 2:02 PM | 20.00 | 11.85 | 11.6 | 12.55 | -0.30 | -2.47% | 1 | 720 | 80.52% | Yes |
| SOFI260515C00021000 | 11/5 3:12 PM | 21.00 | 11.36 | 11.15 | 11.8 | -0.11 | -0.96% | 2 | 332 | 81.25% | Yes |
| SOFI260515C00022000 | 11/5 3:12 PM | 22.00 | 10.96 | 10.55 | 11.2 | 0.09 | 0.83% | 7 | 1071 | 81.40% | Yes |
| SOFI260515C00023000 | 11/5 9:43 AM | 23.00 | 9.69 | 9.35 | 10.45 | 0.09 | 0.94% | 2 | 163 | 75.32% | Yes |
| SOFI260515C00024000 | 11/5 10:36 AM | 24.00 | 9.06 | 8.95 | 9.85 | -0.59 | -6.11% | 9 | 371 | 76.34% | Yes |
| SOFI260515C00025000 | 11/5 3:17 PM | 25.00 | 9.00 | 8.5 | 9.2 | 0.50 | 5.88% | 16 | 1380 | 76.17% | Yes |
| SOFI260515C00026000 | 11/5 3:50 PM | 26.00 | 8.26 | 7.2 | 8.6 | 0.11 | 1.35% | 21 | 2691 | 70.31% | Yes |
| SOFI260515C00027000 | 11/5 11:56 AM | 27.00 | 7.63 | 7.25 | 8.15 | -0.05 | -0.65% | 17 | 963 | 74.12% | Yes |
| SOFI260515C00028000 | 11/5 1:23 PM | 28.00 | 7.15 | 6.95 | 7.75 | 0.05 | 0.70% | 83 | 1353 | 75.49% | Yes |
| SOFI260515C00029000 | 11/5 3:43 PM | 29.00 | 6.88 | 6.7 | 7.65 | 0.18 | 2.69% | 9 | 858 | 78.59% | Yes |
| SOFI260515C00030000 | 11/5 3:58 PM | 30.00 | 6.75 | 6.15 | 6.6 | 0.60 | 9.76% | 115 | 2580 | 73.83% | Yes |
| SOFI260515C00031000 | 11/5 3:58 PM | 31.00 | 6.03 | 5.65 | 6.3 | 0.08 | 1.34% | 30 | 297 | 73.63% | No |
| SOFI260515C00032000 | 11/5 1:51 PM | 32.00 | 5.40 | 5.3 | 6.6 | -0.37 | -6.41% | 20 | 477 | 77.56% | No |
| SOFI260515C00033000 | 11/5 3:13 PM | 33.00 | 5.45 | 5.1 | 5.5 | 0.30 | 5.83% | 3 | 492 | 73.95% | No |
| SOFI260515C00034000 | 11/5 12:44 PM | 34.00 | 4.75 | 4.6 | 5.1 | -0.45 | -8.65% | 26 | 405 | 72.44% | No |
| SOFI260515C00035000 | 11/5 3:30 PM | 35.00 | 4.68 | 4.35 | 4.9 | 0.08 | 1.74% | 19 | 2014 | 73.32% | No |
| SOFI260515C00036000 | 11/4 10:36 AM | 36.00 | 4.75 | 4.1 | 4.7 | 0.00 | 0.00% | 2 | 289 | 73.95% | No |
| SOFI260515C00037000 | 11/5 9:30 AM | 37.00 | 3.80 | 3.6 | 4.3 | -0.70 | -15.56% | 1 | 348 | 71.80% | No |
| SOFI260515C00038000 | 11/4 3:51 PM | 38.00 | 3.70 | 3.4 | 4 | 0.00 | 0.00% | 4 | 160 | 71.78% | No |
| SOFI260515C00039000 | 11/5 12:04 PM | 39.00 | 3.45 | 3.25 | 3.9 | -0.55 | -13.75% | 205 | 478 | 73.02% | No |
| SOFI260515C00040000 | 11/5 3:50 PM | 40.00 | 3.25 | 3.25 | 3.5 | -0.10 | -2.99% | 323 | 1597 | 73.24% | No |
| SOFI260515C00041000 | 11/3 9:32 AM | 41.00 | 2.97 | 2.8 | 3.5 | 0.00 | 0.00% | 1 | 77 | 73.00% | No |
| SOFI260515C00042000 | 10/31 1:47 PM | 42.00 | 2.70 | 2.26 | 3.4 | 0.00 | 0.00% | 2 | 87 | 71.41% | No |
| SOFI260515C00043000 | 10/28 3:05 PM | 43.00 | 3.22 | 2.55 | 2.95 | 0.00 | 0.00% | 31 | 99 | 72.63% | No |
| SOFI260515C00044000 | 11/5 3:15 PM | 44.00 | 2.69 | 2.49 | 2.77 | 0.08 | 3.07% | 55 | 805 | 73.22% | No |
| SOFI260515C00045000 | 11/5 2:06 PM | 45.00 | 2.41 | 2.19 | 2.62 | 0.11 | 4.78% | 21 | 40 | 72.36% | No |
| SOFI260515C00047000 | 11/5 3:15 PM | 47.00 | 2.26 | 2.18 | 2.33 | 0.02 | 0.89% | 36 | 154 | 74.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260515P00013000 | 11/5 3:49 PM | 13.00 | 0.42 | 0.39 | 0.45 | -0.06 | -12.50% | 33 | 643 | 82.52% | No |
| SOFI260515P00015000 | 11/5 2:33 PM | 15.00 | 0.65 | 0.5 | 0.7 | 0.02 | 3.17% | 6 | 412 | 77.34% | No |
| SOFI260515P00016000 | 11/5 2:24 PM | 16.00 | 0.76 | 0.56 | 1.01 | -0.02 | -2.56% | 3 | 451 | 77.39% | No |
| SOFI260515P00017000 | 11/4 3:52 PM | 17.00 | 0.99 | 0.85 | 1.07 | 0.00 | 0.00% | 1 | 348 | 76.32% | No |
| SOFI260515P00018000 | 11/5 12:03 PM | 18.00 | 1.10 | 0.88 | 1.36 | -0.04 | -3.51% | 2 | 4850 | 74.37% | No |
| SOFI260515P00019000 | 11/5 1:42 PM | 19.00 | 1.35 | 1.25 | 1.47 | -0.40 | -22.86% | 6 | 139 | 73.83% | No |
| SOFI260515P00020000 | 11/5 9:45 AM | 20.00 | 1.69 | 1.48 | 1.72 | 0.03 | 1.81% | 4 | 1745 | 72.80% | No |
| SOFI260515P00021000 | 11/5 2:30 PM | 21.00 | 1.86 | 1.73 | 2.07 | 0.13 | 7.51% | 7 | 489 | 72.39% | No |
| SOFI260515P00022000 | 11/5 2:55 PM | 22.00 | 2.13 | 1.9 | 2.36 | 0.11 | 5.45% | 2 | 3224 | 70.34% | No |
| SOFI260515P00023000 | 11/4 10:19 AM | 23.00 | 3.00 | 2.24 | 2.88 | 0.00 | 0.00% | 1 | 288 | 71.17% | No |
| SOFI260515P00024000 | 11/4 11:25 AM | 24.00 | 2.94 | 2.62 | 3.1 | 0.00 | 0.00% | 12 | 2042 | 69.51% | No |
| SOFI260515P00025000 | 11/4 12:40 PM | 25.00 | 3.30 | 3 | 3.6 | 0.00 | 0.00% | 104 | 2402 | 69.53% | No |
| SOFI260515P00026000 | 11/5 3:48 PM | 26.00 | 3.72 | 3.5 | 4 | 0.20 | 5.68% | 14 | 366 | 69.26% | No |
| SOFI260515P00027000 | 11/4 10:53 AM | 27.00 | 4.15 | 3.7 | 4.4 | 0.00 | 0.00% | 6 | 752 | 66.70% | No |
| SOFI260515P00028000 | 11/5 10:37 AM | 28.00 | 4.64 | 4.35 | 5.15 | -0.05 | -1.07% | 3 | 360 | 68.90% | No |
| SOFI260515P00029000 | 11/5 12:51 PM | 29.00 | 5.15 | 4.75 | 5.35 | -0.05 | -0.96% | 4 | 156 | 65.80% | No |
| SOFI260515P00030000 | 11/5 1:54 PM | 30.00 | 5.80 | 5.45 | 5.9 | 0.15 | 2.65% | 5 | 597 | 66.36% | No |
| SOFI260515P00031000 | 11/5 10:15 AM | 31.00 | 6.50 | 6.05 | 6.55 | 0.29 | 4.67% | 5 | 190 | 66.58% | Yes |
| SOFI260515P00032000 | 11/4 3:37 PM | 32.00 | 7.17 | 6.5 | 7.25 | 0.00 | 0.00% | 1 | 89 | 65.92% | Yes |
| SOFI260515P00033000 | 11/5 10:45 AM | 33.00 | 7.77 | 7.1 | 7.9 | 0.99 | 14.60% | 1 | 127 | 65.55% | Yes |
| SOFI260515P00034000 | 11/5 12:29 PM | 34.00 | 8.32 | 7.8 | 8.45 | -1.24 | -12.97% | 2 | 7 | 64.94% | Yes |
| SOFI260515P00035000 | 10/27 12:23 PM | 35.00 | 9.09 | 8.5 | 9.65 | 0.00 | 0.00% | 6 | 22 | 67.80% | Yes |
| SOFI260515P00036000 | 9/30 10:12 AM | 36.00 | 11.90 | 9.1 | 9.85 | 0.00 | 0.00% | 2 | 3 | 64.09% | Yes |
| SOFI260515P00037000 | 10/27 2:14 PM | 37.00 | 10.42 | 9.85 | 11 | 0.00 | 0.00% | 0 | 1 | 66.53% | Yes |
| SOFI260515P00038000 | 8/29 10:16 AM | 38.00 | 14.08 | 13.4 | 13.7 | 0.00 | 0.00% | 2 | 0 | 93.99% | Yes |
| SOFI260515P00039000 | 9/30 12:42 PM | 39.00 | 14.60 | 11.4 | 12.05 | 0.00 | 0.00% | 22 | 28 | 63.72% | Yes |
| SOFI260515P00040000 | 10/6 9:58 AM | 40.00 | 15.80 | 12.1 | 13.3 | 0.00 | 0.00% | 45 | 125 | 65.97% | Yes |
| SOFI260515P00041000 | 10/28 11:43 AM | 41.00 | 13.35 | 13 | 13.85 | 0.00 | 0.00% | 25 | 10 | 64.94% | Yes |
| SOFI260515P00044000 | 10/16 1:05 PM | 44.00 | 18.35 | 15.35 | 16.7 | 0.00 | 0.00% | 6 | 8 | 66.28% | Yes |
