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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI271217C00003000 | 11/3 3:53 PM | 3.00 | 28.30 | 25.5 | 30 | 0.00 | 0.00% | 19 | 403 | 127.54% | Yes |
| SOFI271217C00005000 | 11/5 10:10 AM | 5.00 | 25.50 | 24 | 28.5 | -0.80 | -3.04% | 1 | 496 | 114.65% | Yes |
| SOFI271217C00008000 | 10/31 10:10 AM | 8.00 | 22.80 | 21.75 | 25.15 | 0.00 | 0.00% | 1 | 152 | 88.43% | Yes |
| SOFI271217C00010000 | 11/5 11:31 AM | 10.00 | 21.85 | 21.8 | 22.9 | -0.65 | -2.89% | 1 | 1622 | 90.72% | Yes |
| SOFI271217C00013000 | 11/4 10:00 AM | 13.00 | 20.25 | 19.6 | 20.95 | 0.00 | 0.00% | 3 | 632 | 84.23% | Yes |
| SOFI271217C00015000 | 11/5 9:32 AM | 15.00 | 18.30 | 16.8 | 19.45 | -0.02 | -0.11% | 20 | 5767 | 71.07% | Yes |
| SOFI271217C00017000 | 11/5 3:49 PM | 17.00 | 17.68 | 17.6 | 18 | 0.23 | 1.32% | 26 | 5509 | 78.67% | Yes |
| SOFI271217C00020000 | 11/5 2:17 PM | 20.00 | 15.75 | 15.75 | 16.5 | -0.10 | -0.63% | 33 | 10608 | 75.59% | Yes |
| SOFI271217C00022000 | 11/5 3:10 PM | 22.00 | 15.80 | 14.3 | 15.8 | 0.50 | 3.27% | 36 | 3119 | 73.56% | Yes |
| SOFI271217C00025000 | 11/5 3:51 PM | 25.00 | 13.90 | 13.7 | 14.6 | 0.11 | 0.80% | 22 | 12932 | 75.34% | Yes |
| SOFI271217C00027000 | 11/5 3:21 PM | 27.00 | 13.41 | 13.1 | 13.55 | 0.26 | 1.98% | 46 | 2581 | 74.30% | Yes |
| SOFI271217C00030000 | 11/5 3:40 PM | 30.00 | 12.12 | 11.75 | 12.4 | 0.34 | 2.89% | 70 | 10568 | 72.23% | Yes |
| SOFI271217C00032000 | 11/5 2:27 PM | 32.00 | 11.75 | 11.2 | 12.3 | 0.15 | 1.29% | 28 | 4559 | 73.85% | No |
| SOFI271217C00035000 | 11/5 10:26 AM | 35.00 | 10.35 | 10.35 | 11 | -0.45 | -4.17% | 8 | 2487 | 72.07% | No |
| SOFI271217C00037000 | 11/5 1:17 PM | 37.00 | 9.70 | 9.7 | 10.4 | -0.42 | -4.15% | 25 | 1757 | 71.24% | No |
| SOFI271217C00040000 | 11/5 3:41 PM | 40.00 | 9.44 | 9 | 9.65 | 0.39 | 4.31% | 291 | 11447 | 70.94% | No |
| SOFI271217C00042000 | 11/5 10:13 AM | 42.00 | 9.00 | 8.5 | 9.35 | 0.00 | 0.00% | 1 | 992 | 71.02% | No |
| SOFI271217C00047000 | 11/5 3:42 PM | 47.00 | 8.07 | 6.95 | 9.2 | 0.07 | 0.87% | 40 | 331 | 71.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI271217P00003000 | 11/4 11:49 AM | 3.00 | 0.18 | 0.1 | 2.79 | 0.00 | 0.00% | 2 | 1010 | 172.27% | No |
| SOFI271217P00005000 | 11/5 10:16 AM | 5.00 | 0.31 | 0.1 | 0.45 | -0.01 | -3.12% | 10 | 362 | 76.47% | No |
| SOFI271217P00008000 | 10/31 11:52 AM | 8.00 | 0.77 | 0.5 | 2.9 | 0.00 | 0.00% | 2 | 174 | 95.70% | No |
| SOFI271217P00010000 | 11/4 3:49 PM | 10.00 | 1.20 | 1.09 | 1.26 | 0.00 | 0.00% | 4 | 1068 | 70.36% | No |
| SOFI271217P00013000 | 11/5 12:26 PM | 13.00 | 1.95 | 1.85 | 2.02 | 0.11 | 5.98% | 4 | 578 | 66.97% | No |
| SOFI271217P00015000 | 10/31 12:58 PM | 15.00 | 2.70 | 2.5 | 2.68 | 0.00 | 0.00% | 2 | 2256 | 65.65% | No |
| SOFI271217P00017000 | 10/31 1:38 PM | 17.00 | 3.40 | 3.2 | 3.55 | 0.00 | 0.00% | 5 | 1483 | 64.94% | No |
| SOFI271217P00020000 | 11/5 12:36 PM | 20.00 | 4.80 | 3.7 | 4.75 | 1.05 | 28.00% | 3 | 38219 | 59.79% | No |
| SOFI271217P00022000 | 10/31 2:56 PM | 22.00 | 5.95 | 4.8 | 6.8 | 0.00 | 0.00% | 85 | 5718 | 64.18% | No |
| SOFI271217P00025000 | 11/4 3:01 PM | 25.00 | 7.10 | 6.55 | 7.45 | 0.00 | 0.00% | 13 | 3227 | 60.35% | No |
| SOFI271217P00027000 | 11/5 3:18 PM | 27.00 | 8.12 | 7.65 | 8.6 | 0.10 | 1.25% | 2 | 521 | 59.74% | No |
| SOFI271217P00030000 | 11/4 12:39 PM | 30.00 | 9.89 | 9.1 | 11.35 | 0.00 | 0.00% | 6 | 813 | 60.79% | No |
| SOFI271217P00032000 | 10/28 2:30 PM | 32.00 | 10.75 | 10.2 | 12.65 | 0.00 | 0.00% | 3 | 299 | 59.78% | Yes |
| SOFI271217P00035000 | 11/5 9:30 AM | 35.00 | 13.50 | 12.15 | 14.75 | 0.62 | 4.81% | 1 | 270 | 59.12% | Yes |
| SOFI271217P00037000 | 10/2 1:42 PM | 37.00 | 15.55 | 13.5 | 14.95 | 0.00 | 0.00% | 5 | 44 | 55.05% | Yes |
| SOFI271217P00040000 | 11/5 2:21 PM | 40.00 | 16.80 | 15.55 | 17 | -0.53 | -3.06% | 6 | 654 | 53.72% | Yes |
| SOFI271217P00042000 | 10/22 12:57 PM | 42.00 | 18.85 | 17.2 | 19.85 | 0.00 | 0.00% | 1 | 15 | 57.63% | Yes |
| SOFI271217P00047000 | 10/29 10:30 AM | 47.00 | 21.29 | 21 | 23.7 | 0.00 | 0.00% | 1 | 1 | 56.27% | Yes |
