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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261218C00015000 | 11/5 11:13 AM | 15.00 | 17.34 | 16.4 | 18 | -0.08 | -0.46% | 27 | 32 | 82.62% | Yes |
| SOFI261218C00018000 | 11/5 1:13 PM | 18.00 | 15.28 | 15.1 | 16.6 | 0.91 | 6.33% | 23 | 86 | 88.53% | Yes |
| SOFI261218C00020000 | 11/5 3:47 PM | 20.00 | 14.00 | 13.4 | 14.4 | 0.50 | 3.70% | 38 | 1851 | 77.47% | Yes |
| SOFI261218C00023000 | 11/5 1:36 PM | 23.00 | 12.31 | 11.8 | 13.15 | -0.19 | -1.52% | 4 | 83 | 78.25% | Yes |
| SOFI261218C00025000 | 11/5 3:38 PM | 25.00 | 11.45 | 11.05 | 11.5 | 0.31 | 2.78% | 34 | 378 | 75.24% | Yes |
| SOFI261218C00028000 | 11/5 3:24 PM | 28.00 | 10.30 | 9.25 | 10.3 | 0.59 | 6.08% | 5 | 246 | 72.73% | Yes |
| SOFI261218C00030000 | 11/5 3:58 PM | 30.00 | 9.25 | 9.1 | 9.45 | 0.01 | 0.11% | 50 | 111 | 74.74% | Yes |
| SOFI261218C00032000 | 11/5 9:49 AM | 32.00 | 8.47 | 8.3 | 8.9 | 0.27 | 3.29% | 2 | 128 | 74.66% | No |
| SOFI261218C00035000 | 11/5 3:49 PM | 35.00 | 7.60 | 7.4 | 7.85 | 0.15 | 2.01% | 208 | 242 | 74.00% | No |
| SOFI261218C00037000 | 11/3 3:57 PM | 37.00 | 7.14 | 6.5 | 7.7 | 0.00 | 0.00% | 3 | 6 | 74.07% | No |
| SOFI261218C00040000 | 11/5 2:58 PM | 40.00 | 6.25 | 5.7 | 6.45 | 0.35 | 5.93% | 3 | 135 | 71.67% | No |
| SOFI261218C00042000 | 11/4 3:50 PM | 42.00 | 5.69 | 5.05 | 6 | 0.00 | 0.00% | 7 | 29 | 70.73% | No |
| SOFI261218C00045000 | 11/5 3:41 PM | 45.00 | 5.22 | 4.55 | 5.3 | 0.22 | 4.40% | 113 | 487 | 70.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI261218P00018000 | 11/4 10:20 AM | 18.00 | 2.36 | 2.09 | 2.5 | 0.00 | 0.00% | 30 | 73 | 68.55% | No |
| SOFI261218P00020000 | 11/4 9:44 AM | 20.00 | 3.00 | 2.75 | 3.25 | 0.00 | 0.00% | 50 | 77 | 67.55% | No |
| SOFI261218P00023000 | 11/5 10:29 AM | 23.00 | 4.35 | 4.1 | 4.35 | 0.10 | 2.35% | 1 | 213 | 66.11% | No |
| SOFI261218P00025000 | 11/5 2:16 PM | 25.00 | 5.20 | 5 | 5.35 | -0.10 | -1.89% | 85 | 34 | 65.43% | No |
| SOFI261218P00028000 | 11/5 1:13 PM | 28.00 | 6.82 | 6.4 | 7 | 0.02 | 0.29% | 54 | 418 | 63.97% | No |
| SOFI261218P00030000 | 11/5 10:55 AM | 30.00 | 8.15 | 7.6 | 8.2 | 0.10 | 1.24% | 26 | 65 | 63.77% | No |
| SOFI261218P00032000 | 10/31 2:13 PM | 32.00 | 9.00 | 8.75 | 10.45 | 0.00 | 0.00% | 1 | 6 | 67.04% | Yes |
| SOFI261218P00035000 | 10/30 12:18 PM | 35.00 | 11.20 | 10.65 | 12.45 | 0.00 | 0.00% | 2 | 5 | 66.00% | Yes |
| SOFI261218P00045000 | 11/5 10:54 AM | 45.00 | 18.50 | 17.95 | 19.9 | 0.00 | 0.00% | 16 | 20 | 63.10% | Yes |
