WhaleQuant.io

SOFI Options Chain Overview

Explore strikes, OI, IV and strategy data for SOFI.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOFI270617C00003000 10/30 11:40 AM 3.00 27.00 25 30 0.00 0.00% 1 68 127.73% Yes
SOFI270617C00005000 11/4 2:13 PM 5.00 25.93 23.5 28.5 0.00 0.00% 5 64 120.90% Yes
SOFI270617C00008000 11/3 9:52 AM 8.00 23.20 21.5 24.1 0.00 0.00% 2 43 82.47% Yes
SOFI270617C00010000 11/5 2:42 PM 10.00 21.60 21.35 22.25 0.35 1.65% 12 576 92.63% Yes
SOFI270617C00013000 11/5 9:53 AM 13.00 18.75 18.65 19.95 0.27 1.46% 1 270 81.35% Yes
SOFI270617C00015000 11/4 10:06 AM 15.00 18.44 16.55 19.6 0.00 0.00% 4 743 80.69% Yes
SOFI270617C00017000 11/4 12:50 PM 17.00 17.23 16.5 17.25 0.00 0.00% 54 501 79.32% Yes
SOFI270617C00020000 11/5 1:45 PM 20.00 15.00 14.8 15.65 0.25 1.69% 292 2258 77.59% Yes
SOFI270617C00022000 11/5 2:58 PM 22.00 14.20 13.75 14.5 0.50 3.65% 1 1652 75.73% Yes
SOFI270617C00025000 11/5 3:34 PM 25.00 12.82 12.45 13.1 -0.43 -3.25% 16 1908 74.78% Yes
SOFI270617C00027000 11/5 9:58 AM 27.00 12.00 11.55 13.55 0.50 4.35% 9 1543 78.88% Yes
SOFI270617C00030000 11/5 3:13 PM 30.00 10.80 10.6 11 0.19 1.79% 61 4908 73.22% Yes
SOFI270617C00032000 11/5 12:00 PM 32.00 10.17 9.35 10.35 0.17 1.70% 16 1564 70.87% No
SOFI270617C00035000 11/5 2:16 PM 35.00 9.15 8.9 10 0.15 1.67% 4 2022 73.97% No
SOFI270617C00037000 11/5 3:21 PM 37.00 8.87 8.4 9.2 0.03 0.34% 2 3227 73.01% No
SOFI270617C00040000 11/5 3:47 PM 40.00 8.03 7.9 8.4 0.13 1.65% 41 4189 73.34% No
SOFI270617C00042000 11/5 3:51 PM 42.00 7.44 6.75 8.05 -0.15 -1.98% 7 1033 71.19% No
SOFI270617C00045000 11/4 3:58 PM 45.00 6.98 6.35 7.35 0.40 6.08% 10 57 71.42% No
SOFI270617C00047000 11/5 3:23 PM 47.00 7.13 5.65 6.8 0.63 9.69% 46 57 69.65% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SOFI270617P00003000 10/31 11:56 AM 3.00 0.11 0 2.59 0.00 0.00% 10 1495 186.91% No
SOFI270617P00005000 11/4 2:42 PM 5.00 0.25 0.12 2.66 0.00 0.00% 1 572 139.75% No
SOFI270617P00008000 11/4 2:39 PM 8.00 0.57 0.33 1.58 0.00 0.00% 1 4624 89.45% No
SOFI270617P00010000 10/28 12:00 PM 10.00 0.79 0.8 0.97 0.00 0.00% 16 240 73.54% No
SOFI270617P00013000 10/30 3:30 PM 13.00 1.55 1.46 1.61 0.00 0.00% 20 3374 69.97% No
SOFI270617P00015000 11/5 10:17 AM 15.00 2.20 1.82 2.22 0.14 6.80% 1 2059 67.26% No
SOFI270617P00017000 11/5 9:40 AM 17.00 2.80 2.52 2.8 0.22 8.53% 26 1857 65.87% No
SOFI270617P00020000 11/4 12:51 PM 20.00 3.95 3.65 4.15 0.00 0.00% 5 667 65.22% No
SOFI270617P00022000 10/30 3:58 PM 22.00 4.90 3.7 5.1 0.00 0.00% 90 780 60.88% No
SOFI270617P00025000 11/3 3:58 PM 25.00 5.98 5.2 7.5 0.00 0.00% 7 1382 63.83% No
SOFI270617P00027000 11/4 10:47 AM 27.00 7.20 6.3 8.6 0.00 0.00% 51 2606 63.23% No
SOFI270617P00030000 11/3 9:56 AM 30.00 8.95 8.4 10 0.00 0.00% 1 793 62.23% No
SOFI270617P00032000 11/5 10:14 AM 32.00 10.65 9.3 10.5 0.40 3.90% 15 190 57.87% Yes
SOFI270617P00035000 10/29 9:35 AM 35.00 11.64 11.25 12.45 0.00 0.00% 15 274 56.95% Yes
SOFI270617P00037000 10/15 1:47 PM 37.00 14.82 12.65 13.85 0.00 0.00% 300 3181 56.57% Yes
SOFI270617P00040000 10/31 3:51 PM 40.00 16.25 14.8 17.3 0.00 0.00% 10 737 60.01% Yes
SOFI270617P00042000 10/31 12:39 PM 42.00 17.75 16.6 18.85 0.00 0.00% 20 151 60.71% Yes