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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270115C00003000 | 11/5 9:41 AM | 3.00 | 26.50 | 26.5 | 28.6 | -0.50 | -1.85% | 1 | 2949 | 152.93% | Yes |
| SOFI270115C00005000 | 11/5 9:43 AM | 5.00 | 24.63 | 25.3 | 26.6 | -1.34 | -5.16% | 1 | 3344 | 137.99% | Yes |
| SOFI270115C00007000 | 11/5 3:49 PM | 7.00 | 23.70 | 23.75 | 24.2 | 0.60 | 2.60% | 103 | 12334 | 112.21% | Yes |
| SOFI270115C00010000 | 11/5 3:06 PM | 10.00 | 21.40 | 20.9 | 21.4 | 0.51 | 2.44% | 18 | 28109 | 90.97% | Yes |
| SOFI270115C00012000 | 11/5 3:01 PM | 12.00 | 19.75 | 19.3 | 20 | 0.75 | 3.95% | 12 | 22780 | 88.67% | Yes |
| SOFI270115C00015000 | 11/5 3:59 PM | 15.00 | 17.45 | 17.4 | 17.65 | 0.40 | 2.35% | 250 | 29426 | 85.16% | Yes |
| SOFI270115C00017000 | 11/5 3:16 PM | 17.00 | 16.10 | 15.9 | 16.4 | 0.30 | 1.90% | 87 | 13883 | 82.32% | Yes |
| SOFI270115C00020000 | 11/5 3:59 PM | 20.00 | 14.28 | 14.1 | 14.6 | 0.48 | 3.48% | 153 | 33073 | 80.11% | Yes |
| SOFI270115C00022000 | 11/5 3:26 PM | 22.00 | 13.25 | 12.6 | 13.2 | 0.65 | 5.16% | 62 | 11719 | 75.18% | Yes |
| SOFI270115C00025000 | 11/5 3:59 PM | 25.00 | 11.55 | 11.25 | 11.65 | 0.45 | 4.05% | 235 | 35382 | 74.41% | Yes |
| SOFI270115C00027000 | 11/5 3:46 PM | 27.00 | 10.70 | 10.5 | 10.9 | 0.21 | 2.00% | 143 | 12762 | 75.02% | Yes |
| SOFI270115C00030000 | 11/5 3:55 PM | 30.00 | 9.40 | 9.4 | 9.55 | 0.35 | 3.87% | 723 | 33217 | 73.96% | Yes |
| SOFI270115C00032000 | 11/5 3:56 PM | 32.00 | 8.77 | 8.65 | 8.9 | 0.07 | 0.80% | 137 | 11698 | 73.63% | No |
| SOFI270115C00035000 | 11/5 3:48 PM | 35.00 | 7.81 | 7.6 | 7.9 | 0.36 | 4.83% | 684 | 20724 | 72.56% | No |
| SOFI270115C00037000 | 11/5 3:19 PM | 37.00 | 7.30 | 6.95 | 7.5 | 0.15 | 2.10% | 19 | 1829 | 72.62% | No |
| SOFI270115C00040000 | 11/5 3:54 PM | 40.00 | 6.50 | 6.35 | 6.6 | 0.25 | 4.00% | 230 | 14298 | 72.39% | No |
| SOFI270115C00042000 | 11/5 3:36 PM | 42.00 | 6.08 | 5.8 | 6.2 | 0.48 | 8.57% | 68 | 5609 | 72.05% | No |
| SOFI270115C00045000 | 11/5 3:42 PM | 45.00 | 5.61 | 5.3 | 5.85 | 0.26 | 4.86% | 8 | 1097 | 73.27% | No |
| SOFI270115C00047000 | 11/5 3:48 PM | 47.00 | 5.10 | 4.3 | 6.2 | 0.23 | 4.72% | 42 | 1367 | 73.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI270115P00003000 | 11/5 10:32 AM | 3.00 | 0.07 | 0.06 | 0.1 | -0.01 | -12.50% | 5 | 24844 | 105.08% | No |
| SOFI270115P00005000 | 11/4 11:53 AM | 5.00 | 0.20 | 0.14 | 0.4 | 0.00 | 0.00% | 6 | 2579 | 101.37% | No |
| SOFI270115P00007000 | 11/4 1:06 PM | 7.00 | 0.31 | 0.26 | 0.35 | 0.00 | 0.00% | 2 | 10474 | 84.57% | No |
| SOFI270115P00010000 | 11/5 1:08 PM | 10.00 | 0.63 | 0.58 | 0.66 | 0.01 | 1.61% | 123 | 32646 | 77.15% | No |
| SOFI270115P00012000 | 11/5 2:41 PM | 12.00 | 1.00 | 0.92 | 1.05 | 0.10 | 11.11% | 27 | 10448 | 75.29% | No |
| SOFI270115P00015000 | 11/5 3:02 PM | 15.00 | 1.59 | 1.5 | 1.65 | -0.03 | -1.85% | 23 | 58243 | 70.63% | No |
| SOFI270115P00017000 | 11/5 1:46 PM | 17.00 | 2.10 | 2.05 | 2.33 | -0.03 | -1.41% | 1 | 3328 | 69.90% | No |
| SOFI270115P00020000 | 11/5 3:17 PM | 20.00 | 3.12 | 3 | 3.3 | -0.05 | -1.58% | 26 | 12168 | 67.11% | No |
| SOFI270115P00022000 | 11/3 2:08 PM | 22.00 | 3.77 | 3.5 | 4.25 | 0.00 | 0.00% | 25 | 4209 | 65.26% | No |
| SOFI270115P00025000 | 11/5 3:56 PM | 25.00 | 5.30 | 5.2 | 5.4 | -0.05 | -0.93% | 447 | 3700 | 64.45% | No |
| SOFI270115P00027000 | 11/5 1:22 PM | 27.00 | 6.40 | 6.2 | 6.45 | -0.35 | -5.19% | 15 | 2955 | 63.67% | No |
| SOFI270115P00030000 | 11/5 3:57 PM | 30.00 | 7.99 | 7.8 | 8.15 | -0.16 | -1.96% | 782 | 11642 | 62.29% | No |
| SOFI270115P00032000 | 11/5 3:48 PM | 32.00 | 9.27 | 9 | 9.55 | -0.17 | -1.80% | 51 | 1078 | 62.31% | Yes |
| SOFI270115P00035000 | 11/5 3:37 PM | 35.00 | 11.30 | 10.8 | 11.35 | -0.20 | -1.74% | 152 | 6484 | 60.21% | Yes |
| SOFI270115P00037000 | 11/4 10:25 AM | 37.00 | 12.40 | 12.3 | 13 | 0.00 | 0.00% | 6 | 21 | 61.15% | Yes |
| SOFI270115P00040000 | 11/5 3:00 PM | 40.00 | 14.76 | 14.25 | 15.15 | 0.61 | 4.31% | 8 | 5956 | 59.41% | Yes |
| SOFI270115P00042000 | 11/3 11:45 AM | 42.00 | 16.00 | 15.35 | 17.8 | 0.00 | 0.00% | 5 | 200 | 61.72% | Yes |
