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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260918C00003000 | 11/4 1:08 PM | 3.00 | 27.23 | 25 | 29.45 | 0.00 | 0.00% | 8 | 1665 | 138.28% | Yes |
| SOFI260918C00005000 | 11/3 10:19 AM | 5.00 | 25.38 | 23.6 | 26.15 | 0.00 | 0.00% | 3 | 146 | 173.24% | Yes |
| SOFI260918C00008000 | 10/29 3:45 PM | 8.00 | 23.45 | 22.35 | 23.1 | 0.00 | 0.00% | 17 | 255 | 108.98% | Yes |
| SOFI260918C00010000 | 11/5 1:25 PM | 10.00 | 20.58 | 20 | 21.6 | 0.01 | 0.05% | 2 | 744 | 94.58% | Yes |
| SOFI260918C00012000 | 11/5 1:25 PM | 12.00 | 18.93 | 18.25 | 20.1 | 0.93 | 5.17% | 3 | 920 | 91.60% | Yes |
| SOFI260918C00015000 | 11/5 3:56 PM | 15.00 | 16.92 | 16.7 | 17 | 0.47 | 2.86% | 14 | 3115 | 86.91% | Yes |
| SOFI260918C00017000 | 11/5 3:06 PM | 17.00 | 15.50 | 15.1 | 16.2 | 0.45 | 2.99% | 8 | 2886 | 88.38% | Yes |
| SOFI260918C00020000 | 11/5 3:29 PM | 20.00 | 13.47 | 12.5 | 13.55 | 0.47 | 3.62% | 257 | 7213 | 75.98% | Yes |
| SOFI260918C00022000 | 11/5 3:32 PM | 22.00 | 12.07 | 11.9 | 12.2 | 0.27 | 2.29% | 50 | 4606 | 77.76% | Yes |
| SOFI260918C00025000 | 11/5 3:29 PM | 25.00 | 10.55 | 10.25 | 10.65 | 0.61 | 6.14% | 473 | 6986 | 76.39% | Yes |
| SOFI260918C00027000 | 11/5 3:10 PM | 27.00 | 9.60 | 9.3 | 9.7 | 0.60 | 6.67% | 47 | 4218 | 75.67% | Yes |
| SOFI260918C00030000 | 11/5 3:58 PM | 30.00 | 8.19 | 8.1 | 8.3 | 0.44 | 5.68% | 170 | 12412 | 74.46% | Yes |
| SOFI260918C00032000 | 11/5 3:41 PM | 32.00 | 7.40 | 6.75 | 8 | 0.42 | 6.02% | 28 | 2291 | 73.28% | No |
| SOFI260918C00035000 | 11/5 3:23 PM | 35.00 | 6.52 | 6.25 | 6.65 | 0.33 | 5.33% | 120 | 4337 | 73.29% | No |
| SOFI260918C00037000 | 11/5 11:16 AM | 37.00 | 5.65 | 5.5 | 6.35 | -0.02 | -0.35% | 3 | 5925 | 73.47% | No |
| SOFI260918C00040000 | 11/5 3:48 PM | 40.00 | 5.11 | 4.9 | 5.15 | 0.26 | 5.36% | 134 | 23507 | 71.90% | No |
| SOFI260918C00042000 | 11/5 2:43 PM | 42.00 | 4.60 | 4.5 | 4.9 | 0.20 | 4.55% | 21 | 1920 | 72.80% | No |
| SOFI260918C00045000 | 11/5 11:57 AM | 45.00 | 4.11 | 3.85 | 5.05 | 0.08 | 1.99% | 1 | 156 | 75.71% | No |
| SOFI260918C00047000 | 11/5 3:26 PM | 47.00 | 3.83 | 3.65 | 3.95 | 0.04 | 1.06% | 12 | 1665 | 72.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260918P00003000 | 11/5 11:41 AM | 3.00 | 0.05 | 0 | 0.57 | 0.01 | 25.00% | 2350 | 25 | 157.23% | No |
| SOFI260918P00005000 | 10/31 12:04 PM | 5.00 | 0.12 | 0.01 | 0.16 | 0.00 | 0.00% | 10 | 1745 | 95.70% | No |
| SOFI260918P00008000 | 10/30 12:05 PM | 8.00 | 0.25 | 0.01 | 0.32 | 0.00 | 0.00% | 12 | 422 | 79.69% | No |
| SOFI260918P00010000 | 11/5 10:13 AM | 10.00 | 0.42 | 0.15 | 0.45 | 0.02 | 5.00% | 2 | 1277 | 75.68% | No |
| SOFI260918P00012000 | 11/4 2:38 PM | 12.00 | 0.65 | 0.59 | 0.74 | 0.00 | 0.00% | 51 | 1255 | 78.42% | No |
| SOFI260918P00015000 | 11/5 9:30 AM | 15.00 | 1.17 | 1.08 | 1.26 | 0.09 | 8.33% | 30 | 1786 | 74.22% | No |
| SOFI260918P00017000 | 11/5 1:24 PM | 17.00 | 1.60 | 1.45 | 1.73 | 0.09 | 5.96% | 7 | 3917 | 71.48% | No |
| SOFI260918P00020000 | 11/5 2:56 PM | 20.00 | 2.47 | 2.27 | 2.71 | -0.01 | -0.40% | 19 | 8471 | 69.53% | No |
| SOFI260918P00022000 | 11/5 3:13 PM | 22.00 | 3.15 | 2.85 | 3.3 | -0.08 | -2.48% | 108 | 2971 | 66.63% | No |
| SOFI260918P00025000 | 11/4 2:13 PM | 25.00 | 4.40 | 4.15 | 4.8 | 0.00 | 0.00% | 4 | 5418 | 66.68% | No |
| SOFI260918P00027000 | 11/5 3:55 PM | 27.00 | 5.43 | 5.3 | 5.55 | 0.01 | 0.18% | 28 | 3458 | 65.55% | No |
| SOFI260918P00030000 | 11/5 3:40 PM | 30.00 | 7.18 | 6.9 | 7.45 | -0.07 | -0.97% | 10 | 8835 | 65.48% | No |
| SOFI260918P00032000 | 11/4 1:31 PM | 32.00 | 8.15 | 7.3 | 8.4 | 0.00 | 0.00% | 4 | 957 | 60.01% | Yes |
| SOFI260918P00035000 | 10/31 2:46 PM | 35.00 | 10.71 | 9.85 | 10.75 | 0.00 | 0.00% | 5 | 2201 | 63.65% | Yes |
| SOFI260918P00037000 | 11/3 12:06 PM | 37.00 | 11.24 | 11.1 | 12.05 | 0.00 | 0.00% | 2 | 79 | 62.06% | Yes |
| SOFI260918P00040000 | 11/4 9:52 AM | 40.00 | 12.95 | 12.85 | 14.25 | 0.00 | 0.00% | 10 | 261 | 59.20% | Yes |
| SOFI260918P00042000 | 11/4 3:24 PM | 42.00 | 15.59 | 14.5 | 15.8 | 0.00 | 0.00% | 7 | 96 | 59.23% | Yes |
