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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280616C00015000 | 11/5 3:28 PM | 15.00 | 19.85 | 18.5 | 19.85 | 0.42 | 2.16% | 14 | 742 | 74.83% | Yes |
| SOFI280616C00018000 | 11/3 1:25 PM | 18.00 | 18.15 | 17.65 | 19.05 | -0.23 | -1.25% | 1 | 222 | 79.64% | Yes |
| SOFI280616C00020000 | 11/5 1:52 PM | 20.00 | 16.83 | 16.2 | 17.5 | -0.47 | -2.72% | 22 | 553 | 73.76% | Yes |
| SOFI280616C00023000 | 11/5 10:46 AM | 23.00 | 15.85 | 15.15 | 17.1 | 0.15 | 0.96% | 3 | 201 | 76.71% | Yes |
| SOFI280616C00025000 | 11/5 3:53 PM | 25.00 | 15.05 | 14.8 | 15.55 | 0.30 | 2.03% | 26 | 989 | 74.71% | Yes |
| SOFI280616C00027000 | 11/5 3:35 PM | 27.00 | 14.38 | 14.15 | 14.7 | 0.28 | 1.99% | 8 | 471 | 73.91% | Yes |
| SOFI280616C00030000 | 11/5 3:47 PM | 30.00 | 13.50 | 13.05 | 13.6 | 0.50 | 3.85% | 194 | 1970 | 72.51% | Yes |
| SOFI280616C00032000 | 11/5 3:14 PM | 32.00 | 12.00 | 12 | 13.35 | -0.60 | -4.76% | 196 | 6759 | 71.86% | No |
| SOFI280616C00035000 | 11/5 11:57 AM | 35.00 | 12.15 | 11.7 | 12.35 | 0.35 | 2.97% | 6 | 1556 | 72.44% | No |
| SOFI280616C00037000 | 11/5 12:35 PM | 37.00 | 11.58 | 11 | 11.7 | 0.13 | 1.14% | 1 | 1384 | 71.23% | No |
| SOFI280616C00040000 | 11/5 3:49 PM | 40.00 | 10.79 | 10.3 | 11.05 | 0.48 | 4.66% | 11 | 754 | 71.06% | No |
| SOFI280616C00042000 | 11/5 3:42 PM | 42.00 | 10.40 | 9.95 | 10.7 | 0.40 | 4.00% | 9 | 2815 | 71.33% | No |
| SOFI280616C00045000 | 11/5 3:18 PM | 45.00 | 9.85 | 8.5 | 10.05 | 0.36 | 3.79% | 11 | 659 | 68.71% | No |
| SOFI280616C00047000 | 11/5 3:28 PM | 47.00 | 9.38 | 9 | 9.45 | 0.13 | 1.41% | 42 | 493 | 70.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI280616P00015000 | 11/5 12:24 PM | 15.00 | 2.96 | 2.76 | 3.15 | -0.09 | -2.95% | 4 | 189 | 62.94% | No |
| SOFI280616P00018000 | 11/5 10:18 AM | 18.00 | 4.35 | 3.2 | 4.5 | 0.00 | 0.00% | 2 | 136 | 58.57% | No |
| SOFI280616P00020000 | 11/5 10:03 AM | 20.00 | 5.25 | 4.65 | 5.35 | 0.05 | 0.96% | 3 | 213 | 59.80% | No |
| SOFI280616P00023000 | 11/4 2:05 PM | 23.00 | 6.66 | 4.55 | 7.4 | 0.00 | 0.00% | 33 | 95 | 55.10% | No |
| SOFI280616P00025000 | 11/5 11:03 AM | 25.00 | 7.86 | 6.6 | 8.65 | 0.03 | 0.38% | 3 | 429 | 58.30% | No |
| SOFI280616P00027000 | 11/4 3:39 PM | 27.00 | 9.00 | 7.7 | 10.15 | 0.00 | 0.00% | 28 | 149 | 58.62% | No |
| SOFI280616P00030000 | 11/5 9:55 AM | 30.00 | 10.95 | 10.35 | 11.1 | 0.05 | 0.46% | 21 | 376 | 57.56% | No |
| SOFI280616P00032000 | 11/4 3:54 PM | 32.00 | 12.25 | 11.8 | 13.35 | 0.00 | 0.00% | 107 | 160 | 60.19% | Yes |
| SOFI280616P00035000 | 11/4 10:31 AM | 35.00 | 13.55 | 12 | 15 | 0.00 | 0.00% | 2 | 218 | 53.47% | Yes |
| SOFI280616P00040000 | 11/5 1:38 PM | 40.00 | 18.25 | 15 | 18.25 | 0.45 | 2.53% | 10 | 29 | 50.15% | Yes |
| SOFI280616P00042000 | 11/3 1:23 PM | 42.00 | 18.46 | 17.7 | 21.5 | 0.00 | 0.00% | 2 | 8 | 57.41% | Yes |
| SOFI280616P00047000 | 11/4 9:35 AM | 47.00 | 23.51 | 22.3 | 24.05 | 0.00 | 0.00% | 2 | 11 | 54.91% | Yes |
