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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260618C00001000 | 11/5 2:34 PM | 1.00 | 29.00 | 28.8 | 29.65 | 0.15 | 0.52% | 42 | 42148 | 260.94% | Yes |
| SOFI260618C00002000 | 11/3 12:14 PM | 2.00 | 28.90 | 27.45 | 28.55 | 0.00 | 0.00% | 1 | 2033 | 260.16% | Yes |
| SOFI260618C00003000 | 11/3 3:54 PM | 3.00 | 27.77 | 25.45 | 29.15 | 0.00 | 0.00% | 1 | 578 | 177.73% | Yes |
| SOFI260618C00004000 | 10/28 12:24 PM | 4.00 | 27.00 | 24.5 | 28.15 | 0.00 | 0.00% | 1 | 1696 | 157.23% | Yes |
| SOFI260618C00005000 | 11/3 12:36 PM | 5.00 | 25.55 | 24.4 | 26.5 | 0.00 | 0.00% | 2 | 2350 | 152.15% | Yes |
| SOFI260618C00007000 | 11/5 1:34 PM | 7.00 | 23.19 | 22 | 25.25 | -0.18 | -0.77% | 11 | 6856 | 135.64% | Yes |
| SOFI260618C00010000 | 11/5 2:55 PM | 10.00 | 20.35 | 19.8 | 21 | 0.01 | 0.05% | 24 | 25991 | 91.70% | Yes |
| SOFI260618C00012000 | 11/5 3:06 PM | 12.00 | 19.00 | 18 | 19.1 | 0.54 | 2.93% | 7 | 8377 | 85.21% | Yes |
| SOFI260618C00015000 | 11/5 11:40 AM | 15.00 | 16.04 | 16.05 | 16.55 | 0.29 | 1.84% | 14 | 18172 | 89.55% | Yes |
| SOFI260618C00017000 | 11/5 3:18 PM | 17.00 | 14.75 | 14.45 | 15 | 0.55 | 3.87% | 35 | 7381 | 86.13% | Yes |
| SOFI260618C00020000 | 11/5 3:54 PM | 20.00 | 12.30 | 12.35 | 13 | 0.05 | 0.41% | 45 | 14682 | 84.38% | Yes |
| SOFI260618C00022000 | 11/5 3:33 PM | 22.00 | 11.50 | 10.85 | 11.5 | -0.09 | -0.78% | 15 | 26206 | 79.47% | Yes |
| SOFI260618C00023000 | 11/5 11:30 AM | 23.00 | 10.55 | 10 | 10.85 | 0.30 | 2.93% | 1 | 261 | 76.81% | Yes |
| SOFI260618C00024000 | 11/5 10:57 AM | 24.00 | 10.00 | 9.4 | 10.3 | 0.15 | 1.52% | 1 | 521 | 76.37% | Yes |
| SOFI260618C00025000 | 11/5 3:47 PM | 25.00 | 9.29 | 9.15 | 9.6 | 0.44 | 4.97% | 150 | 27490 | 76.90% | Yes |
| SOFI260618C00026000 | 11/5 11:44 AM | 26.00 | 8.49 | 8.55 | 9.5 | 0.06 | 0.71% | 11 | 1063 | 78.59% | Yes |
| SOFI260618C00027000 | 11/5 2:18 PM | 27.00 | 8.12 | 7.7 | 8.65 | 0.22 | 2.78% | 115 | 7537 | 73.94% | Yes |
| SOFI260618C00028000 | 11/5 2:26 PM | 28.00 | 7.69 | 7.55 | 8.2 | 0.09 | 1.18% | 15 | 2505 | 75.61% | Yes |
| SOFI260618C00029000 | 11/5 3:13 PM | 29.00 | 7.33 | 7 | 7.45 | 0.38 | 5.47% | 153 | 1759 | 73.00% | Yes |
| SOFI260618C00030000 | 11/5 3:57 PM | 30.00 | 6.95 | 6.9 | 6.95 | 0.40 | 6.11% | 3191 | 28804 | 74.10% | Yes |
| SOFI260618C00031000 | 11/5 3:31 PM | 31.00 | 6.54 | 6.4 | 6.9 | 0.33 | 5.31% | 52 | 786 | 75.21% | No |
| SOFI260618C00032000 | 11/5 3:48 PM | 32.00 | 6.09 | 5.9 | 6.3 | 0.29 | 5.00% | 73 | 37122 | 73.10% | No |
| SOFI260618C00033000 | 11/5 3:36 PM | 33.00 | 5.75 | 5.55 | 6.1 | -0.35 | -5.74% | 5 | 672 | 73.76% | No |
| SOFI260618C00034000 | 11/5 3:18 PM | 34.00 | 5.60 | 5.3 | 5.6 | 0.15 | 2.75% | 2 | 522 | 73.14% | No |
| SOFI260618C00035000 | 11/5 3:55 PM | 35.00 | 5.10 | 4.8 | 5.2 | 0.20 | 4.08% | 1240 | 18678 | 71.53% | No |
| SOFI260618C00036000 | 11/5 3:45 PM | 36.00 | 4.80 | 4.25 | 4.9 | 0.24 | 5.26% | 15 | 336 | 70.02% | No |
| SOFI260618C00037000 | 11/5 3:30 PM | 37.00 | 4.55 | 4.4 | 4.65 | -0.05 | -1.09% | 3 | 1141 | 72.31% | No |
| SOFI260618C00038000 | 11/5 2:39 PM | 38.00 | 4.25 | 4.1 | 4.65 | -0.07 | -1.62% | 7 | 129 | 73.39% | No |
| SOFI260618C00039000 | 11/4 1:34 PM | 39.00 | 3.95 | 3.65 | 4.4 | 0.00 | 0.00% | 21 | 144 | 72.17% | No |
| SOFI260618C00040000 | 11/5 3:48 PM | 40.00 | 3.75 | 3.7 | 3.9 | 0.09 | 2.46% | 261 | 24808 | 72.14% | No |
| SOFI260618C00041000 | 11/5 1:32 PM | 41.00 | 3.61 | 3.25 | 3.9 | -0.19 | -5.00% | 10 | 187 | 71.97% | No |
| SOFI260618C00042000 | 11/5 3:18 PM | 42.00 | 3.50 | 3.05 | 3.55 | -0.05 | -1.41% | 2 | 711 | 71.12% | No |
| SOFI260618C00043000 | 11/5 12:37 PM | 43.00 | 3.15 | 2.7 | 3.6 | -0.30 | -8.70% | 1 | 239 | 71.51% | No |
| SOFI260618C00044000 | 11/5 3:15 PM | 44.00 | 3.20 | 2.95 | 3.15 | 0.20 | 6.67% | 25 | 2408 | 72.34% | No |
| SOFI260618C00045000 | 11/5 3:13 PM | 45.00 | 2.86 | 2.7 | 3.05 | 0.04 | 1.42% | 3 | 323 | 72.24% | No |
| SOFI260618C00046000 | 11/4 9:56 AM | 46.00 | 2.80 | 2.42 | 2.95 | 0.00 | 0.00% | 20 | 145 | 71.83% | No |
| SOFI260618C00047000 | 11/5 3:08 PM | 47.00 | 2.63 | 2.33 | 2.75 | 0.06 | 2.33% | 168 | 330 | 71.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260618P00001000 | 10/30 9:49 AM | 1.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 27865 | 184.38% | No |
| SOFI260618P00002000 | 10/17 10:25 AM | 2.00 | 0.02 | 0 | 0.59 | 0.00 | 0.00% | 1 | 2062 | 227.34% | No |
| SOFI260618P00003000 | 10/24 11:56 AM | 3.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 5 | 1823 | 133.59% | No |
| SOFI260618P00004000 | 11/5 11:21 AM | 4.00 | 0.03 | 0.01 | 0.14 | 0.00 | 0.00% | 3060 | 634 | 125.78% | No |
| SOFI260618P00005000 | 10/31 10:30 AM | 5.00 | 0.08 | 0.02 | 0.11 | 0.00 | 0.00% | 22 | 3158 | 108.98% | No |
| SOFI260618P00007000 | 11/4 2:40 PM | 7.00 | 0.15 | 0.06 | 0.19 | 0.00 | 0.00% | 1 | 4014 | 98.83% | No |
| SOFI260618P00010000 | 11/5 12:08 PM | 10.00 | 0.25 | 0.23 | 0.32 | -0.04 | -13.79% | 6 | 6795 | 88.09% | No |
| SOFI260618P00012000 | 11/5 2:33 PM | 12.00 | 0.42 | 0.38 | 0.45 | 0.01 | 2.44% | 18 | 3037 | 82.23% | No |
| SOFI260618P00015000 | 11/5 2:00 PM | 15.00 | 0.75 | 0.68 | 0.88 | -0.04 | -5.06% | 45 | 4493 | 77.05% | No |
| SOFI260618P00017000 | 11/5 1:24 PM | 17.00 | 1.10 | 0.99 | 1.19 | -0.08 | -6.78% | 38 | 10619 | 73.54% | No |
| SOFI260618P00020000 | 11/5 11:25 AM | 20.00 | 1.80 | 1.7 | 1.94 | 0.07 | 4.05% | 1 | 11311 | 71.02% | No |
| SOFI260618P00022000 | 11/5 12:44 PM | 22.00 | 2.43 | 2.28 | 2.53 | 0.03 | 1.25% | 8 | 5647 | 69.04% | No |
| SOFI260618P00023000 | 11/5 2:10 PM | 23.00 | 2.83 | 2.66 | 2.86 | -0.05 | -1.74% | 23 | 9481 | 68.46% | No |
| SOFI260618P00024000 | 11/5 11:12 AM | 24.00 | 3.26 | 2.95 | 3.25 | 0.01 | 0.31% | 1 | 2235 | 67.31% | No |
| SOFI260618P00025000 | 11/5 2:16 PM | 25.00 | 3.61 | 3.45 | 4.05 | -0.14 | -3.73% | 10 | 10759 | 69.85% | No |
| SOFI260618P00026000 | 11/5 12:14 PM | 26.00 | 4.25 | 3.75 | 4.25 | 0.10 | 2.41% | 32 | 1390 | 66.89% | No |
| SOFI260618P00027000 | 11/5 3:15 PM | 27.00 | 4.40 | 4.2 | 4.6 | -0.10 | -2.22% | 4 | 1457 | 65.61% | No |
| SOFI260618P00028000 | 11/5 12:09 PM | 28.00 | 5.05 | 4.85 | 5.3 | 0.00 | 0.00% | 22 | 211 | 67.24% | No |
| SOFI260618P00029000 | 11/5 10:19 AM | 29.00 | 5.82 | 5.3 | 5.8 | 0.27 | 4.86% | 10 | 340 | 66.24% | No |
| SOFI260618P00030000 | 11/4 3:00 PM | 30.00 | 6.20 | 5.7 | 6.55 | 0.00 | 0.00% | 157 | 2225 | 66.09% | No |
| SOFI260618P00031000 | 11/5 10:50 AM | 31.00 | 6.80 | 6.45 | 7.05 | 0.10 | 1.49% | 40 | 153 | 66.21% | Yes |
| SOFI260618P00032000 | 11/5 9:57 AM | 32.00 | 7.49 | 6.85 | 7.55 | 0.19 | 2.60% | 1 | 442 | 64.21% | Yes |
| SOFI260618P00033000 | 10/27 11:01 AM | 33.00 | 8.15 | 7.45 | 8.5 | 0.00 | 0.00% | 1 | 15 | 65.45% | Yes |
| SOFI260618P00034000 | 11/3 1:44 PM | 34.00 | 8.26 | 8.2 | 8.8 | 0.00 | 0.00% | 2 | 9 | 63.82% | Yes |
| SOFI260618P00035000 | 11/4 10:26 AM | 35.00 | 9.00 | 8.9 | 9.9 | 0.00 | 0.00% | 2 | 315 | 65.94% | Yes |
| SOFI260618P00036000 | 10/23 10:37 AM | 36.00 | 11.20 | 9.55 | 10.65 | 0.00 | 0.00% | 2 | 14 | 65.75% | Yes |
| SOFI260618P00037000 | 10/29 10:41 AM | 37.00 | 10.05 | 9.65 | 11.05 | 0.00 | 0.00% | 30 | 153 | 60.52% | Yes |
| SOFI260618P00038000 | 11/3 12:56 PM | 38.00 | 10.80 | 11 | 12.1 | 0.00 | 0.00% | 3 | 103 | 65.31% | Yes |
| SOFI260618P00040000 | 11/5 10:21 AM | 40.00 | 13.44 | 12.5 | 13.2 | 0.26 | 1.97% | 3 | 178 | 62.48% | Yes |
| SOFI260618P00041000 | 11/5 10:17 AM | 41.00 | 14.13 | 13.3 | 14.35 | -2.32 | -14.10% | 5 | 35 | 64.45% | Yes |
| SOFI260618P00042000 | 10/30 11:41 AM | 42.00 | 15.00 | 13.1 | 15.05 | 0.10 | 0.67% | 1 | 33 | 57.84% | Yes |
| SOFI260618P00043000 | 10/1 11:51 AM | 43.00 | 17.65 | 14.9 | 15.6 | 0.00 | 0.00% | 0 | 35 | 61.91% | Yes |
| SOFI260618P00044000 | 10/27 3:39 PM | 44.00 | 16.60 | 15.75 | 16.5 | 0.00 | 0.00% | 1 | 44 | 62.33% | Yes |
| SOFI260618P00045000 | 10/30 3:47 PM | 45.00 | 17.65 | 16.55 | 17.8 | 0.00 | 0.00% | 0 | 2 | 64.77% | Yes |
