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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280121C00015000 | 11/5 2:16 PM | 15.00 | 18.90 | 18.05 | 19.95 | 0.40 | 2.16% | 5 | 2402 | 79.39% | Yes |
| SOFI280121C00018000 | 11/5 1:27 PM | 18.00 | 16.89 | 17 | 17.9 | -0.21 | -1.23% | 5 | 552 | 77.99% | Yes |
| SOFI280121C00020000 | 11/5 3:48 PM | 20.00 | 16.38 | 16 | 16.7 | 0.50 | 3.15% | 13 | 2125 | 75.87% | Yes |
| SOFI280121C00023000 | 11/4 2:35 PM | 23.00 | 14.90 | 14.7 | 15.8 | 0.00 | 0.00% | 26 | 683 | 76.53% | Yes |
| SOFI280121C00025000 | 11/5 3:06 PM | 25.00 | 14.11 | 13.5 | 14.75 | 0.04 | 0.28% | 20 | 2325 | 73.51% | Yes |
| SOFI280121C00027000 | 11/5 3:48 PM | 27.00 | 13.51 | 13.1 | 13.95 | 0.51 | 3.92% | 41 | 1905 | 74.06% | Yes |
| SOFI280121C00030000 | 11/5 3:56 PM | 30.00 | 12.65 | 12.2 | 12.65 | 0.63 | 5.24% | 42 | 5401 | 72.91% | Yes |
| SOFI280121C00032000 | 11/5 2:51 PM | 32.00 | 11.83 | 11.05 | 12.2 | -0.12 | -1.00% | 2 | 963 | 71.46% | No |
| SOFI280121C00035000 | 11/5 3:41 PM | 35.00 | 11.00 | 10.6 | 12 | 0.21 | 1.95% | 12 | 2482 | 74.28% | No |
| SOFI280121C00037000 | 11/4 9:39 AM | 37.00 | 9.65 | 10.25 | 11.05 | 0.00 | 0.00% | 1 | 492 | 73.23% | No |
| SOFI280121C00040000 | 11/5 3:55 PM | 40.00 | 9.75 | 9.5 | 9.75 | 0.25 | 2.63% | 340 | 4244 | 71.12% | No |
| SOFI280121C00042000 | 11/5 3:28 PM | 42.00 | 9.35 | 8.95 | 9.4 | 0.14 | 1.52% | 81 | 5833 | 70.90% | No |
| SOFI280121C00045000 | 11/5 3:14 PM | 45.00 | 8.60 | 7.8 | 9.2 | -0.25 | -2.82% | 4 | 41 | 70.30% | No |
| SOFI280121C00047000 | 11/5 3:43 PM | 47.00 | 8.55 | 7.85 | 8.55 | 0.18 | 2.15% | 10 | 55 | 70.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280121P00015000 | 11/5 1:14 PM | 15.00 | 2.70 | 2.6 | 2.9 | -0.06 | -2.17% | 75 | 1864 | 66.06% | No |
| SOFI280121P00018000 | 10/30 9:56 AM | 18.00 | 3.70 | 2.55 | 4.1 | 0.00 | 0.00% | 3 | 133 | 58.72% | No |
| SOFI280121P00020000 | 11/5 1:56 PM | 20.00 | 4.70 | 4.55 | 4.8 | 0.14 | 3.07% | 6 | 625 | 62.28% | No |
| SOFI280121P00023000 | 11/3 11:30 AM | 23.00 | 6.28 | 5.1 | 6.8 | 0.00 | 0.00% | 11 | 197 | 59.72% | No |
| SOFI280121P00025000 | 11/5 3:14 PM | 25.00 | 7.13 | 6.65 | 7.65 | -0.03 | -0.42% | 2 | 1620 | 60.07% | No |
| SOFI280121P00027000 | 11/3 9:35 AM | 27.00 | 8.40 | 7.3 | 9.1 | 0.00 | 0.00% | 2 | 734 | 58.94% | No |
| SOFI280121P00030000 | 11/4 12:39 PM | 30.00 | 10.11 | 9.5 | 11.25 | 0.00 | 0.00% | 40 | 2612 | 60.39% | No |
| SOFI280121P00032000 | 11/4 12:45 PM | 32.00 | 11.50 | 10.3 | 13.8 | 0.00 | 0.00% | 1 | 209 | 62.23% | Yes |
| SOFI280121P00035000 | 11/3 11:15 AM | 35.00 | 13.39 | 12 | 16 | 0.00 | 0.00% | 32 | 115 | 61.02% | Yes |
| SOFI280121P00037000 | 10/30 9:31 AM | 37.00 | 14.45 | 13.6 | 16.2 | 0.00 | 0.00% | 1 | 2 | 57.68% | Yes |
| SOFI280121P00040000 | 11/5 12:04 PM | 40.00 | 17.00 | 16.25 | 18.55 | -0.20 | -1.16% | 1 | 798 | 58.86% | Yes |
| SOFI280121P00042000 | 11/3 1:48 PM | 42.00 | 18.05 | 17.4 | 19.95 | 0.00 | 0.00% | 2 | 124 | 57.21% | Yes |
