Ranking › SOFI
SOFI Options ChainSofi Technologies
Spot 15.76 · 882 contracts · 18 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI | SOFI261009C00030000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 30.00 | +90.36% | 0.03 | 0.00 | 0.01 | 1,944 |
| SOFI | SOFI261009C00025000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 25.00 | +58.63% | 0.03 | 0.00 | 0.01 | 1,460 |
| SOFI | SOFI261009C00024000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 24.00 | +52.28% | 0.01 | 0.00 | 0.01 | 293 |
| SOFI | SOFI261009C00023500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 23.50 | +49.11% | 0.02 | 0.00 | 0.01 | 144 |
| SOFI | SOFI261009C00023000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 23.00 | +45.94% | 0.03 | 0.00 | 0.01 | 589 |
| SOFI | SOFI261009C00022500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 22.50 | +42.77% | 0.01 | 0.00 | 0.01 | 548 |
| SOFI | SOFI261009C00022000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 22.00 | +39.59% | 0.03 | 0.00 | 0.01 | 734 |
| SOFI | SOFI261009C00021500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 21.50 | +36.42% | 0.01 | 0.00 | 0.01 | 692 |
| SOFI | SOFI261009C00021000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 21.00 | +33.25% | 0.01 | 0.00 | 0.01 | 2,247 |
| SOFI | SOFI261009C00020500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 20.50 | +30.08% | 0.03 | 0.00 | 0.01 | 2,517 |
| SOFI | SOFI261009C00020000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 20.00 | +26.90% | 0.03 | 0.00 | 0.01 | 3,451 |
| SOFI | SOFI261009C00019500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 19.50 | +23.73% | 0.03 | 0.00 | 0.01 | 3,389 |
| SOFI | SOFI261009C00019000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 19.00 | +20.56% | 0.01 | 0.00 | 0.01 | 6,860 |
| SOFI | SOFI261009C00018500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 18.50 | +17.39% | 0.03 | 0.00 | 0.01 | 5,498 |
| SOFI | SOFI261009C00018000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 18.00 | +14.21% | 0.01 | 0.00 | 0.01 | 11,003 |
| SOFI | SOFI261009C00017500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 17.50 | +11.04% | 0.04 | 0.03 | 0.03 | 26,375 |
| SOFI | SOFI261009C00017000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 17.00 | +7.87% | 0.05 | 0.04 | 0.04 | 21,820 |
| SOFI | SOFI261009C00016500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 16.50 | +4.70% | 0.08 | 0.07 | 0.07 | 21,038 |
| SOFI | SOFI261009C00016000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 16.00 | +1.52% | 0.18 | 0.13 | 0.16 | 13,340 |
| SOFI | SOFI261009C00015500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 15.50 | -1.65% | 0.43 | 0.41 | 0.41 | 3,242 |
| SOFI | SOFI261009C00015000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 15.00 | -4.82% | 0.85 | 0.77 | 0.83 | 1,166 |
| SOFI | SOFI261009C00014500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 14.50 | -7.99% | 1.33 | 1.24 | 1.33 | 824 |
| SOFI | SOFI261009C00014000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 14.00 | -11.17% | 1.83 | 1.78 | 1.98 | 623 |
| SOFI | SOFI261009C00013500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 13.50 | -14.34% | 2.35 | 2.24 | 2.50 | 26 |
| SOFI | SOFI261009C00013000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 13.00 | -17.51% | 2.85 | 2.80 | 2.83 | 19 |
| SOFI | SOFI261009C00012500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 12.50 | -20.69% | 3.42 | 3.30 | 3.44 | 42 |
| SOFI | SOFI261009C00012000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 12.00 | -23.86% | 3.92 | 3.73 | 3.97 | 20 |
| SOFI | SOFI261009C00011500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 11.50 | -27.03% | 4.29 | 4.21 | 4.50 | 2 |
| SOFI | SOFI261009C00011000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 11.00 | -30.20% | 4.93 | 4.71 | 5.00 | 4 |
| SOFI | SOFI261009C00010000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 10.00 | -36.55% | 5.92 | 5.72 | 5.85 | 73 |
| SOFI | SOFI261009C00009000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 9.00 | -42.89% | 6.86 | 6.79 | 6.94 | 4 |
| SOFI | SOFI261009C00005000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 5.00 | -68.27% | 11.06 | 10.68 | 10.85 | 3 |
| SOFI | SOFI261009P00030000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 30.00 | +90.36% | 14.23 | 14.13 | — | — |
| SOFI | SOFI261009P00025000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 25.00 | +58.63% | 9.28 | 9.09 | 9.11 | — |
| SOFI | SOFI261009P00024000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 24.00 | +52.28% | 8.25 | 8.15 | 8.00 | — |
| SOFI | SOFI261009P00023500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 23.50 | +49.11% | 7.86 | 7.76 | 7.50 | — |
| SOFI | SOFI261009P00023000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 23.00 | +45.94% | 7.42 | 7.33 | 7.14 | — |
| SOFI | SOFI261009P00022500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 22.50 | +42.77% | 6.81 | 6.65 | 6.55 | — |
| SOFI | SOFI261009P00022000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 22.00 | +39.59% | 6.28 | 6.25 | 6.11 | — |
| SOFI | SOFI261009P00021500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 21.50 | +36.42% | 5.82 | 5.74 | 5.55 | — |
| SOFI | SOFI261009P00021000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 21.00 | +33.25% | 5.28 | 5.16 | 5.14 | — |
| SOFI | SOFI261009P00020500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 20.50 | +30.08% | 4.89 | 4.79 | 4.61 | — |
| SOFI | SOFI261009P00020000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 20.00 | +26.90% | 4.26 | 4.16 | 3.97 | 26 |
| SOFI | SOFI261009P00019500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 19.50 | +23.73% | 3.76 | 3.68 | 3.32 | 108 |
| SOFI | SOFI261009P00019000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 19.00 | +20.56% | 3.25 | 3.22 | 3.16 | 51 |
| SOFI | SOFI261009P00018500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 18.50 | +17.39% | 2.81 | 2.56 | 2.71 | 1,057 |
| SOFI | SOFI261009P00018000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 18.00 | +14.21% | 2.28 | 2.19 | 2.15 | 3,195 |
| SOFI | SOFI261009P00017500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 17.50 | +11.04% | 1.79 | 1.75 | 1.76 | 4,944 |
| SOFI | SOFI261009P00017000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 17.00 | +7.87% | 1.29 | 1.25 | 1.25 | 4,717 |
| SOFI | SOFI261009P00016500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 16.50 | +4.70% | 0.82 | 0.78 | 0.79 | 8,526 |
| SOFI | SOFI261009P00016000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 16.00 | +1.52% | 0.36 | 0.34 | 0.36 | 12,662 |
| SOFI | SOFI261009P00015500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 15.50 | -1.65% | 0.10 | 0.09 | 0.10 | 13,408 |
| SOFI | SOFI261009P00015000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 15.00 | -4.82% | 0.05 | 0.01 | 0.03 | 11,542 |
| SOFI | SOFI261009P00014500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 14.50 | -7.99% | 0.01 | 0.00 | 0.01 | 4,510 |
| SOFI | SOFI261009P00014000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 14.00 | -11.17% | 0.01 | 0.00 | 0.01 | 727 |
| SOFI | SOFI261009P00013500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 13.50 | -14.34% | 0.03 | 0.00 | 0.01 | 105 |
| SOFI | SOFI261009P00013000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 13.00 | -17.51% | 0.01 | 0.00 | 0.01 | 62 |
| SOFI | SOFI261009P00012500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 12.50 | -20.69% | 0.03 | 0.00 | 0.01 | 128 |
| SOFI | SOFI261009P00012000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 12.00 | -23.86% | 0.03 | 0.00 | 0.03 | 357 |
| SOFI | SOFI261009P00011500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 11.50 | -27.03% | 0.01 | 0.00 | — | — |
| SOFI | SOFI261009P00011000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 11.00 | -30.20% | 0.03 | 0.00 | 0.01 | 607 |
| SOFI | SOFI261009P00010000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 10.00 | -36.55% | 0.01 | 0.00 | 0.01 | 17 |
| SOFI | SOFI261009P00009000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 9.00 | -42.89% | 0.03 | 0.00 | — | — |
| SOFI | SOFI261009P00005000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 5.00 | -68.27% | 0.01 | 0.00 | — | — |
| SOFI | SOFI261016C00035000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | +122.08% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00030000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | +90.36% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00029000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 29.00 | +84.01% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00028000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 28.00 | +77.66% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00027000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 27.00 | +71.32% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00026000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 26.00 | +64.97% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00025000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | +58.63% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00024000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 24.00 | +52.28% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00023000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 23.00 | +45.94% | 0.04 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00022500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 22.50 | +42.77% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261016C00022000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 22.00 | +39.59% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI261016C00021500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 21.50 | +36.42% | 0.04 | 0.01 | 0.01 | — |
| SOFI | SOFI261016C00021000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 21.00 | +33.25% | 0.04 | 0.01 | 0.01 | — |
| SOFI | SOFI261016C00020500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 20.50 | +30.08% | 0.03 | 0.01 | 0.02 | — |
| SOFI | SOFI261016C00020000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 20.00 | +26.90% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI261016C00019500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 19.50 | +23.73% | 0.04 | 0.03 | 0.02 | — |
| SOFI | SOFI261016C00019000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 19.00 | +20.56% | 0.05 | 0.01 | 0.02 | — |
| SOFI | SOFI261016C00018500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 18.50 | +17.39% | 0.06 | 0.05 | 0.05 | — |
| SOFI | SOFI261016C00018000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 18.00 | +14.21% | 0.07 | 0.06 | 0.06 | — |
| SOFI | SOFI261016C00017500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 17.50 | +11.04% | 0.05 | 0.04 | 0.05 | — |
| SOFI | SOFI261016C00017000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 17.00 | +7.87% | 0.09 | 0.08 | 0.09 | — |
| SOFI | SOFI261016C00016500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 16.50 | +4.70% | 0.22 | 0.21 | 0.21 | — |
| SOFI | SOFI261016C00016000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 16.00 | +1.52% | 0.37 | 0.32 | 0.34 | — |
| SOFI | SOFI261016C00015500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 15.50 | -1.65% | 0.62 | 0.59 | 0.60 | — |
| SOFI | SOFI261016C00015000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 15.00 | -4.82% | 0.92 | 0.87 | 0.92 | — |
| SOFI | SOFI261016C00014500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 14.50 | -7.99% | 1.39 | 1.29 | 1.56 | — |
| SOFI | SOFI261016C00014000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 14.00 | -11.17% | 1.86 | 1.77 | 1.91 | — |
| SOFI | SOFI261016C00013500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 13.50 | -14.34% | 2.37 | 2.32 | 2.63 | — |
| SOFI | SOFI261016C00013000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 13.00 | -17.51% | 2.81 | 2.79 | 3.05 | — |
| SOFI | SOFI261016C00012500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 12.50 | -20.69% | 3.33 | 3.27 | 3.35 | — |
| SOFI | SOFI261016C00012000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 12.00 | -23.86% | 3.87 | 3.69 | 3.62 | — |
| SOFI | SOFI261016C00011500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 11.50 | -27.03% | 4.37 | 4.19 | 4.49 | — |
| SOFI | SOFI261016C00011000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 11.00 | -30.20% | 4.93 | 4.80 | 4.92 | — |
| SOFI | SOFI261016C00010000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 10.00 | -36.55% | 5.95 | 5.70 | 6.00 | — |
| SOFI | SOFI261016C00009000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 9.00 | -42.89% | 6.97 | 6.63 | 8.08 | — |
| SOFI | SOFI261016C00008000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 8.00 | -49.24% | 8.00 | 7.82 | 8.02 | — |
| SOFI | SOFI261016C00007000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 7.00 | -55.58% | 8.76 | 8.72 | 9.82 | — |
| SOFI | SOFI261016C00006000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 6.00 | -61.93% | 9.90 | 9.71 | 11.75 | — |
| SOFI | SOFI261016C00005000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 5.00 | -68.27% | 10.97 | 10.53 | 11.00 | — |
| SOFI | SOFI261016P00035000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 35.00 | +122.08% | 19.28 | 19.09 | 19.23 | — |
| SOFI | SOFI261016P00030000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 30.00 | +90.36% | 14.18 | 14.07 | 11.95 | — |
| SOFI | SOFI261016P00029000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 29.00 | +84.01% | 13.38 | 13.24 | 12.95 | — |
| SOFI | SOFI261016P00028000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 28.00 | +77.66% | 12.40 | 12.30 | 12.04 | — |
| SOFI | SOFI261016P00027000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 27.00 | +71.32% | 11.38 | 11.18 | 10.02 | — |
| SOFI | SOFI261016P00026000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 26.00 | +64.97% | 10.41 | 10.24 | 10.16 | — |
| SOFI | SOFI261016P00025000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 25.00 | +58.63% | 9.39 | 9.29 | 8.38 | — |
| SOFI | SOFI261016P00024000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 24.00 | +52.28% | 8.18 | 8.04 | 8.22 | — |
| SOFI | SOFI261016P00023000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 23.00 | +45.94% | 7.43 | 7.22 | 7.03 | — |
| SOFI | SOFI261016P00022500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 22.50 | +42.77% | 6.90 | 6.80 | 5.55 | — |
| SOFI | SOFI261016P00022000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 22.00 | +39.59% | 6.33 | 6.31 | 5.99 | — |
| SOFI | SOFI261016P00021500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 21.50 | +36.42% | 5.88 | 5.62 | 5.65 | — |
| SOFI | SOFI261016P00021000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 21.00 | +33.25% | 5.24 | 5.14 | 5.04 | — |
| SOFI | SOFI261016P00020500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 20.50 | +30.08% | 4.88 | 4.67 | 3.70 | — |
| SOFI | SOFI261016P00020000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 20.00 | +26.90% | 4.28 | 4.23 | 4.27 | — |
| SOFI | SOFI261016P00019500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 19.50 | +23.73% | 3.75 | 3.63 | 3.49 | — |
| SOFI | SOFI261016P00019000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 19.00 | +20.56% | 3.25 | 3.16 | 3.23 | — |
| SOFI | SOFI261016P00018500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 18.50 | +17.39% | 2.79 | 2.69 | 2.71 | — |
| SOFI | SOFI261016P00018000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 18.00 | +14.21% | 2.32 | 2.19 | 2.24 | — |
| SOFI | SOFI261016P00017500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 17.50 | +11.04% | 1.79 | 1.73 | 1.79 | — |
| SOFI | SOFI261016P00017000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 17.00 | +7.87% | 1.32 | 1.27 | 1.32 | — |
| SOFI | SOFI261016P00016500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 16.50 | +4.70% | 0.95 | 0.87 | 0.89 | — |
| SOFI | SOFI261016P00016000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 16.00 | +1.52% | 0.58 | 0.53 | 0.57 | — |
| SOFI | SOFI261016P00015500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 15.50 | -1.65% | 0.32 | 0.31 | 0.31 | — |
| SOFI | SOFI261016P00015000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 15.00 | -4.82% | 0.12 | 0.11 | 0.12 | — |
| SOFI | SOFI261016P00014500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 14.50 | -7.99% | 0.05 | 0.02 | 0.05 | — |
| SOFI | SOFI261016P00014000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 14.00 | -11.17% | 0.02 | 0.01 | 0.04 | — |
| SOFI | SOFI261016P00013500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 13.50 | -14.34% | 0.03 | 0.01 | 0.01 | — |
| SOFI | SOFI261016P00013000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 13.00 | -17.51% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261016P00012500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 12.50 | -20.69% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00012000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 12.00 | -23.86% | 0.04 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00011500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 11.50 | -27.03% | 0.01 | 0.00 | 0.03 | — |
| SOFI | SOFI261016P00011000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 11.00 | -30.20% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00010000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 10.00 | -36.55% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00009000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 9.00 | -42.89% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00008000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 8.00 | -49.24% | 0.04 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00007000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 7.00 | -55.58% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00006000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 6.00 | -61.93% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261016P00005000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 5.00 | -68.27% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261023C00030000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 30.00 | +90.36% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261023C00025000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 25.00 | +58.63% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261023C00024000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 24.00 | +52.28% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261023C00023500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 23.50 | +49.11% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261023C00023000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 23.00 | +45.94% | 0.02 | 0.01 | 0.01 | — |
| SOFI | SOFI261023C00022500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 22.50 | +42.77% | 0.06 | 0.03 | 0.01 | — |
| SOFI | SOFI261023C00022000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 22.00 | +39.59% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI261023C00021500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 21.50 | +36.42% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI261023C00021000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 21.00 | +33.25% | 0.06 | 0.03 | 0.02 | — |
| SOFI | SOFI261023C00020500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 20.50 | +30.08% | 0.05 | 0.01 | 0.04 | — |
| SOFI | SOFI261023C00020000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 20.00 | +26.90% | 0.02 | 0.01 | 0.03 | — |
| SOFI | SOFI261023C00019500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 19.50 | +23.73% | 0.06 | 0.05 | 0.04 | — |
| SOFI | SOFI261023C00019000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 19.00 | +20.56% | 0.07 | 0.06 | 0.06 | — |
| SOFI | SOFI261023C00018500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 18.50 | +17.39% | 0.05 | 0.03 | 0.07 | — |
| SOFI | SOFI261023C00018000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 18.00 | +14.21% | 0.11 | 0.10 | 0.10 | — |
| SOFI | SOFI261023C00017500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 17.50 | +11.04% | 0.15 | 0.09 | 0.12 | — |
| SOFI | SOFI261023C00017000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 17.00 | +7.87% | 0.18 | 0.17 | 0.18 | — |
| SOFI | SOFI261023C00016500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 16.50 | +4.70% | 0.33 | 0.28 | 0.30 | — |
| SOFI | SOFI261023C00016000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 16.00 | +1.52% | 0.51 | 0.49 | 0.49 | — |
| SOFI | SOFI261023C00015500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 15.50 | -1.65% | 0.75 | 0.68 | 0.72 | — |
| SOFI | SOFI261023C00015000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 15.00 | -4.82% | 1.07 | 0.99 | 1.06 | — |
| SOFI | SOFI261023C00014500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 14.50 | -7.99% | 1.48 | 1.36 | 1.41 | — |
| SOFI | SOFI261023C00014000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 14.00 | -11.17% | 1.87 | 1.81 | 1.93 | — |
| SOFI | SOFI261023C00013500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 13.50 | -14.34% | 2.35 | 2.28 | 2.61 | — |
| SOFI | SOFI261023C00013000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 13.00 | -17.51% | 2.82 | 2.81 | 2.97 | — |
| SOFI | SOFI261023C00012500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 12.50 | -20.69% | 3.37 | 3.27 | — | — |
| SOFI | SOFI261023C00012000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 12.00 | -23.86% | 3.92 | 3.81 | 4.05 | — |
| SOFI | SOFI261023C00011500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 11.50 | -27.03% | 4.43 | 4.23 | — | — |
| SOFI | SOFI261023C00011000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 11.00 | -30.20% | 4.76 | 4.68 | 5.03 | — |
| SOFI | SOFI261023C00010000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 10.00 | -36.55% | 5.76 | 5.71 | 5.85 | — |
| SOFI | SOFI261023C00009000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 9.00 | -42.89% | 6.91 | 6.81 | — | — |
| SOFI | SOFI261023C00005000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 5.00 | -68.27% | 11.00 | 10.79 | — | — |
| SOFI | SOFI261023P00030000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 30.00 | +90.36% | 14.53 | 14.43 | 12.99 | — |
| SOFI | SOFI261023P00025000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 25.00 | +58.63% | 9.26 | 9.22 | 8.05 | — |
| SOFI | SOFI261023P00024000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 24.00 | +52.28% | 8.35 | 8.11 | 6.83 | — |
| SOFI | SOFI261023P00023500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 23.50 | +49.11% | 7.84 | 7.72 | — | — |
| SOFI | SOFI261023P00023000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 23.00 | +45.94% | 7.28 | 7.24 | 6.32 | — |
| SOFI | SOFI261023P00022500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 22.50 | +42.77% | 6.88 | 6.73 | — | — |
| SOFI | SOFI261023P00022000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 22.00 | +39.59% | 6.20 | 6.14 | 6.16 | — |
| SOFI | SOFI261023P00021500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 21.50 | +36.42% | 5.89 | 5.79 | 5.66 | — |
| SOFI | SOFI261023P00021000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 21.00 | +33.25% | 5.36 | 5.14 | 5.20 | — |
| SOFI | SOFI261023P00020500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 20.50 | +30.08% | 4.83 | 4.72 | 4.54 | — |
| SOFI | SOFI261023P00020000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 20.00 | +26.90% | 4.37 | 4.15 | 4.23 | — |
| SOFI | SOFI261023P00019500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 19.50 | +23.73% | 3.82 | 3.72 | 3.45 | — |
| SOFI | SOFI261023P00019000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 19.00 | +20.56% | 3.27 | 3.17 | 3.20 | — |
| SOFI | SOFI261023P00018500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 18.50 | +17.39% | 2.78 | 2.69 | 2.59 | — |
| SOFI | SOFI261023P00018000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 18.00 | +14.21% | 2.28 | 2.27 | 2.21 | — |
| SOFI | SOFI261023P00017500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 17.50 | +11.04% | 1.86 | 1.77 | 1.66 | — |
| SOFI | SOFI261023P00017000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 17.00 | +7.87% | 1.39 | 1.35 | 1.39 | — |
| SOFI | SOFI261023P00016500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 16.50 | +4.70% | 1.04 | 0.96 | 0.97 | — |
| SOFI | SOFI261023P00016000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 16.00 | +1.52% | 0.67 | 0.64 | 0.67 | — |
| SOFI | SOFI261023P00015500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 15.50 | -1.65% | 0.44 | 0.39 | 0.42 | — |
| SOFI | SOFI261023P00015000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 15.00 | -4.82% | 0.22 | 0.21 | 0.22 | — |
| SOFI | SOFI261023P00014500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 14.50 | -7.99% | 0.15 | 0.14 | 0.14 | — |
| SOFI | SOFI261023P00014000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 14.00 | -11.17% | 0.08 | 0.07 | 0.07 | — |
| SOFI | SOFI261023P00013500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 13.50 | -14.34% | 0.06 | 0.01 | 0.05 | — |
| SOFI | SOFI261023P00013000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 13.00 | -17.51% | 0.03 | 0.01 | 0.03 | — |
| SOFI | SOFI261023P00012500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 12.50 | -20.69% | 0.06 | 0.01 | — | — |
| SOFI | SOFI261023P00012000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 12.00 | -23.86% | 0.06 | 0.01 | 0.01 | — |
| SOFI | SOFI261023P00011500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 11.50 | -27.03% | 0.05 | 0.00 | 0.02 | — |
| SOFI | SOFI261023P00011000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 11.00 | -30.20% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261023P00010000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 10.00 | -36.55% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261023P00009000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 9.00 | -42.89% | 0.03 | 0.00 | — | — |
| SOFI | SOFI261023P00005000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 5.00 | -68.27% | 0.05 | 0.00 | — | — |
| SOFI | SOFI261030C00030000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 30.00 | +90.36% | 0.05 | 0.03 | 0.02 | — |
| SOFI | SOFI261030C00025000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 25.00 | +58.63% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261030C00024000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 24.00 | +52.28% | 0.05 | 0.03 | 0.02 | — |
| SOFI | SOFI261030C00023000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 23.00 | +45.94% | 0.05 | 0.04 | 0.04 | — |
| SOFI | SOFI261030C00022500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 22.50 | +42.77% | 0.06 | 0.05 | 0.05 | — |
| SOFI | SOFI261030C00022000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 22.00 | +39.59% | 0.06 | 0.04 | 0.04 | — |
| SOFI | SOFI261030C00021500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 21.50 | +36.42% | 0.07 | 0.05 | 0.06 | — |
| SOFI | SOFI261030C00021000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 21.00 | +33.25% | 0.08 | 0.03 | 0.06 | — |
| SOFI | SOFI261030C00020500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 20.50 | +30.08% | 0.10 | 0.05 | 0.06 | — |
| SOFI | SOFI261030C00020000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 20.00 | +26.90% | 0.08 | 0.07 | 0.08 | — |
| SOFI | SOFI261030C00019500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 19.50 | +23.73% | 0.15 | 0.09 | 0.10 | — |
| SOFI | SOFI261030C00019000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 19.00 | +20.56% | 0.14 | 0.12 | 0.14 | — |
| SOFI | SOFI261030C00018500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 18.50 | +17.39% | 0.23 | 0.16 | 0.20 | — |
| SOFI | SOFI261030C00018000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 18.00 | +14.21% | 0.29 | 0.24 | 0.26 | — |
| SOFI | SOFI261030C00017500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 17.50 | +11.04% | 0.38 | 0.37 | 0.37 | — |
| SOFI | SOFI261030C00017000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 17.00 | +7.87% | 0.51 | 0.47 | 0.47 | — |
| SOFI | SOFI261030C00016500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 16.50 | +4.70% | 0.66 | 0.64 | 0.64 | — |
| SOFI | SOFI261030C00016000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 16.00 | +1.52% | 0.86 | 0.83 | 0.83 | — |
| SOFI | SOFI261030C00015500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 15.50 | -1.65% | 1.06 | 1.02 | 1.06 | — |
| SOFI | SOFI261030C00015000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 15.00 | -4.82% | 1.35 | 1.30 | 1.35 | — |
| SOFI | SOFI261030C00014500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 14.50 | -7.99% | 1.68 | 1.63 | 1.68 | — |
| SOFI | SOFI261030C00014000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 14.00 | -11.17% | 2.06 | 2.04 | 2.09 | — |
| SOFI | SOFI261030C00013500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 13.50 | -14.34% | 2.54 | 2.40 | 2.55 | — |
| SOFI | SOFI261030C00013000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 13.00 | -17.51% | 2.95 | 2.83 | 2.96 | — |
| SOFI | SOFI261030C00012500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 12.50 | -20.69% | 3.44 | 3.32 | 3.50 | — |
| SOFI | SOFI261030C00012000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 12.00 | -23.86% | 3.84 | 3.82 | 4.00 | — |
| SOFI | SOFI261030C00011000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 11.00 | -30.20% | 4.94 | 4.84 | 4.84 | — |
| SOFI | SOFI261030C00010000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 10.00 | -36.55% | 6.10 | 5.79 | 6.10 | — |
| SOFI | SOFI261030P00030000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 30.00 | +90.36% | 14.35 | 14.12 | 13.08 | — |
| SOFI | SOFI261030P00025000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 25.00 | +58.63% | 9.47 | 9.17 | 8.10 | — |
| SOFI | SOFI261030P00024000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 24.00 | +52.28% | 8.28 | 8.22 | 8.08 | — |
| SOFI | SOFI261030P00023000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 23.00 | +45.94% | 7.24 | 7.06 | 6.90 | — |
| SOFI | SOFI261030P00022500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 22.50 | +42.77% | 6.91 | 6.56 | 6.51 | — |
| SOFI | SOFI261030P00022000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 22.00 | +39.59% | 6.33 | 6.03 | 6.19 | — |
| SOFI | SOFI261030P00021500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 21.50 | +36.42% | 5.78 | 5.64 | 4.75 | — |
| SOFI | SOFI261030P00021000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 21.00 | +33.25% | 5.37 | 5.12 | 5.17 | — |
| SOFI | SOFI261030P00020500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 20.50 | +30.08% | 4.73 | 4.68 | 4.55 | — |
| SOFI | SOFI261030P00020000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 20.00 | +26.90% | 4.38 | 4.24 | 4.25 | — |
| SOFI | SOFI261030P00019500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 19.50 | +23.73% | 3.92 | 3.82 | 3.79 | — |
| SOFI | SOFI261030P00019000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 19.00 | +20.56% | 3.44 | 3.28 | 3.29 | — |
| SOFI | SOFI261030P00018500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 18.50 | +17.39% | 2.93 | 2.87 | 2.83 | — |
| SOFI | SOFI261030P00018000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 18.00 | +14.21% | 2.50 | 2.40 | 2.40 | — |
| SOFI | SOFI261030P00017500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 17.50 | +11.04% | 2.05 | 1.98 | 1.98 | — |
| SOFI | SOFI261030P00017000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 17.00 | +7.87% | 1.70 | 1.66 | 1.66 | — |
| SOFI | SOFI261030P00016500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 16.50 | +4.70% | 1.36 | 1.32 | 1.32 | — |
| SOFI | SOFI261030P00016000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 16.00 | +1.52% | 1.04 | 1.01 | 1.01 | — |
| SOFI | SOFI261030P00015500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 15.50 | -1.65% | 0.74 | 0.72 | 0.74 | — |
| SOFI | SOFI261030P00015000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 15.00 | -4.82% | 0.55 | 0.50 | 0.53 | — |
| SOFI | SOFI261030P00014500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 14.50 | -7.99% | 0.39 | 0.33 | 0.35 | — |
| SOFI | SOFI261030P00014000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 14.00 | -11.17% | 0.23 | 0.21 | 0.23 | — |
| SOFI | SOFI261030P00013500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 13.50 | -14.34% | 0.17 | 0.16 | 0.16 | — |
| SOFI | SOFI261030P00013000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 13.00 | -17.51% | 0.12 | 0.10 | 0.10 | — |
| SOFI | SOFI261030P00012500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 12.50 | -20.69% | 0.10 | 0.02 | 0.08 | — |
| SOFI | SOFI261030P00012000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 12.00 | -23.86% | 0.04 | 0.01 | 0.06 | — |
| SOFI | SOFI261030P00011000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 11.00 | -30.20% | 0.06 | 0.03 | 0.03 | — |
| SOFI | SOFI261030P00010000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 10.00 | -36.55% | 0.05 | 0.01 | 0.02 | — |
| SOFI | SOFI261106C00030000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 30.00 | +90.36% | 0.05 | 0.03 | 0.02 | — |
| SOFI | SOFI261106C00025000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 25.00 | +58.63% | 0.05 | 0.03 | 0.02 | — |
| SOFI | SOFI261106C00024000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 24.00 | +52.28% | 0.05 | 0.03 | 0.04 | — |
| SOFI | SOFI261106C00023000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 23.00 | +45.94% | 0.06 | 0.04 | 0.05 | — |
| SOFI | SOFI261106C00022000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 22.00 | +39.59% | 0.04 | 0.02 | 0.04 | — |
| SOFI | SOFI261106C00021500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 21.50 | +36.42% | 0.10 | 0.06 | 0.08 | — |
| SOFI | SOFI261106C00021000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 21.00 | +33.25% | 0.11 | 0.08 | 0.07 | — |
| SOFI | SOFI261106C00020500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 20.50 | +30.08% | 0.13 | 0.10 | 0.11 | — |
| SOFI | SOFI261106C00020000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 20.00 | +26.90% | 0.15 | 0.13 | 0.13 | — |
| SOFI | SOFI261106C00019500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 19.50 | +23.73% | 0.18 | 0.11 | 0.15 | — |
| SOFI | SOFI261106C00019000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 19.00 | +20.56% | 0.22 | 0.21 | 0.21 | — |
| SOFI | SOFI261106C00018500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 18.50 | +17.39% | 0.29 | 0.20 | 0.24 | — |
| SOFI | SOFI261106C00018000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 18.00 | +14.21% | 0.36 | 0.28 | 0.32 | — |
| SOFI | SOFI261106C00017500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 17.50 | +11.04% | 0.45 | 0.43 | 0.43 | — |
| SOFI | SOFI261106C00017000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 17.00 | +7.87% | 0.58 | 0.50 | 0.56 | — |
| SOFI | SOFI261106C00016500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 16.50 | +4.70% | 0.71 | 0.70 | 0.70 | — |
| SOFI | SOFI261106C00016000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 16.00 | +1.52% | 0.94 | 0.90 | 0.90 | — |
| SOFI | SOFI261106C00015500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 15.50 | -1.65% | 1.14 | 1.13 | 1.14 | — |
| SOFI | SOFI261106C00015000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 15.00 | -4.82% | 1.42 | 1.38 | 1.42 | — |
| SOFI | SOFI261106C00014500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 14.50 | -7.99% | 1.75 | 1.74 | 1.82 | — |
| SOFI | SOFI261106C00014000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 14.00 | -11.17% | 2.11 | 2.05 | 2.15 | — |
| SOFI | SOFI261106C00013500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 13.50 | -14.34% | 2.58 | 2.44 | 2.66 | — |
| SOFI | SOFI261106C00013000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 13.00 | -17.51% | 3.01 | 2.89 | 3.00 | — |
| SOFI | SOFI261106C00012500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 12.50 | -20.69% | 3.47 | 3.32 | 3.45 | — |
| SOFI | SOFI261106C00012000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 12.00 | -23.86% | 3.97 | 3.83 | 3.95 | — |
| SOFI | SOFI261106C00011500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 11.50 | -27.03% | 4.38 | 4.37 | — | — |
| SOFI | SOFI261106C00011000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 11.00 | -30.20% | 4.86 | 4.85 | 4.70 | — |
| SOFI | SOFI261106C00010000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 10.00 | -36.55% | 5.97 | 5.54 | 5.99 | — |
| SOFI | SOFI261106P00030000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 30.00 | +90.36% | 14.28 | 14.22 | — | — |
| SOFI | SOFI261106P00025000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 25.00 | +58.63% | 9.40 | 9.05 | 8.79 | — |
| SOFI | SOFI261106P00024000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 24.00 | +52.28% | 9.37 | 8.15 | 7.96 | — |
| SOFI | SOFI261106P00023000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 23.00 | +45.94% | 7.38 | 7.11 | 7.01 | — |
| SOFI | SOFI261106P00022000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 22.00 | +39.59% | 6.39 | 6.29 | 6.29 | — |
| SOFI | SOFI261106P00021500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 21.50 | +36.42% | 5.91 | 5.72 | 5.65 | — |
| SOFI | SOFI261106P00021000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 21.00 | +33.25% | 5.39 | 5.29 | 5.19 | — |
| SOFI | SOFI261106P00020500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 20.50 | +30.08% | 4.78 | 4.64 | — | — |
| SOFI | SOFI261106P00020000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 20.00 | +26.90% | 4.38 | 4.32 | 4.15 | — |
| SOFI | SOFI261106P00019500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 19.50 | +23.73% | 3.93 | 3.77 | 3.91 | — |
| SOFI | SOFI261106P00019000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 19.00 | +20.56% | 3.45 | 3.25 | 3.30 | — |
| SOFI | SOFI261106P00018500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 18.50 | +17.39% | 3.01 | 2.94 | 2.73 | — |
| SOFI | SOFI261106P00018000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 18.00 | +14.21% | 2.55 | 2.44 | 2.43 | — |
| SOFI | SOFI261106P00017500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 17.50 | +11.04% | 2.15 | 2.08 | 1.94 | — |
| SOFI | SOFI261106P00017000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 17.00 | +7.87% | 1.72 | 1.68 | 1.69 | — |
| SOFI | SOFI261106P00016500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 16.50 | +4.70% | 1.42 | 1.33 | 1.39 | — |
| SOFI | SOFI261106P00016000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 16.00 | +1.52% | 1.11 | 1.04 | 1.06 | — |
| SOFI | SOFI261106P00015500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 15.50 | -1.65% | 0.84 | 0.78 | 0.81 | — |
| SOFI | SOFI261106P00015000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 15.00 | -4.82% | 0.58 | 0.56 | 0.58 | — |
| SOFI | SOFI261106P00014500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 14.50 | -7.99% | 0.45 | 0.42 | 0.42 | — |
| SOFI | SOFI261106P00014000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 14.00 | -11.17% | 0.27 | 0.26 | 0.27 | — |
| SOFI | SOFI261106P00013500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 13.50 | -14.34% | 0.22 | 0.19 | 0.19 | — |
| SOFI | SOFI261106P00013000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 13.00 | -17.51% | 0.16 | 0.10 | 0.12 | — |
| SOFI | SOFI261106P00012500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 12.50 | -20.69% | 0.12 | 0.04 | 0.06 | — |
| SOFI | SOFI261106P00012000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 12.00 | -23.86% | 0.09 | 0.06 | 0.06 | — |
| SOFI | SOFI261106P00011500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 11.50 | -27.03% | 0.08 | 0.04 | 0.05 | — |
| SOFI | SOFI261106P00011000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 11.00 | -30.20% | 0.07 | 0.03 | 0.03 | — |
| SOFI | SOFI261106P00010000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 10.00 | -36.55% | 0.02 | 0.01 | 0.02 | — |
| SOFI | SOFI261113C00030000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 30.00 | +90.36% | 0.06 | 0.03 | 0.02 | — |
| SOFI | SOFI261113C00025000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 25.00 | +58.63% | 0.07 | 0.03 | 0.04 | — |
| SOFI | SOFI261113C00024000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 24.00 | +52.28% | 0.07 | 0.04 | 0.05 | — |
| SOFI | SOFI261113C00023000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 23.00 | +45.94% | 0.06 | 0.01 | 0.05 | — |
| SOFI | SOFI261113C00022000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 22.00 | +39.59% | 0.10 | 0.07 | 0.09 | — |
| SOFI | SOFI261113C00021500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 21.50 | +36.42% | 0.11 | 0.08 | 0.08 | — |
| SOFI | SOFI261113C00021000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 21.00 | +33.25% | 0.14 | 0.11 | 0.12 | — |
| SOFI | SOFI261113C00020500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 20.50 | +30.08% | 0.13 | 0.12 | 0.14 | — |
| SOFI | SOFI261113C00020000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 20.00 | +26.90% | 0.18 | 0.15 | 0.15 | — |
| SOFI | SOFI261113C00019500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 19.50 | +23.73% | 0.24 | 0.14 | 0.19 | — |
| SOFI | SOFI261113C00019000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 19.00 | +20.56% | 0.24 | 0.19 | 0.24 | — |
| SOFI | SOFI261113C00018500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 18.50 | +17.39% | 0.33 | 0.30 | 0.31 | — |
| SOFI | SOFI261113C00018000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 18.00 | +14.21% | 0.43 | 0.33 | 0.35 | — |
| SOFI | SOFI261113C00017500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 17.50 | +11.04% | 0.53 | 0.48 | 0.48 | — |
| SOFI | SOFI261113C00017000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 17.00 | +7.87% | 0.65 | 0.57 | 0.60 | — |
| SOFI | SOFI261113C00016500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 16.50 | +4.70% | 0.79 | 0.73 | 0.79 | — |
| SOFI | SOFI261113C00016000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 16.00 | +1.52% | 1.02 | 0.97 | 1.00 | — |
| SOFI | SOFI261113C00015500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 15.50 | -1.65% | 1.22 | 1.17 | 1.22 | — |
| SOFI | SOFI261113C00015000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 15.00 | -4.82% | 1.54 | 1.49 | 1.69 | — |
| SOFI | SOFI261113C00014500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 14.50 | -7.99% | 1.83 | 1.76 | 1.88 | — |
| SOFI | SOFI261113C00014000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 14.00 | -11.17% | 2.22 | 2.11 | 2.30 | — |
| SOFI | SOFI261113C00013500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 13.50 | -14.34% | 2.58 | 2.55 | — | — |
| SOFI | SOFI261113C00013000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 13.00 | -17.51% | 2.99 | 2.92 | 3.28 | — |
| SOFI | SOFI261113C00012500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 12.50 | -20.69% | 3.52 | 3.42 | — | — |
| SOFI | SOFI261113C00012000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 12.00 | -23.86% | 3.97 | 3.80 | 4.10 | — |
| SOFI | SOFI261113C00011500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 11.50 | -27.03% | 4.47 | 4.30 | 4.62 | — |
| SOFI | SOFI261113C00011000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 11.00 | -30.20% | 4.87 | 4.77 | 5.01 | — |
| SOFI | SOFI261113C00010000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 10.00 | -36.55% | 5.99 | 5.78 | — | — |
| SOFI | SOFI261113P00030000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 30.00 | +90.36% | 14.22 | 13.73 | — | — |
| SOFI | SOFI261113P00025000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 25.00 | +58.63% | 10.00 | 9.16 | — | — |
| SOFI | SOFI261113P00024000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 24.00 | +52.28% | 8.36 | 8.10 | — | — |
| SOFI | SOFI261113P00023000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 23.00 | +45.94% | 7.39 | 7.25 | — | — |
| SOFI | SOFI261113P00022000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 22.00 | +39.59% | 6.21 | 6.09 | 5.99 | — |
| SOFI | SOFI261113P00021500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 21.50 | +36.42% | 5.85 | 5.75 | — | — |
| SOFI | SOFI261113P00021000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 21.00 | +33.25% | 5.33 | 5.15 | 5.42 | — |
| SOFI | SOFI261113P00020500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 20.50 | +30.08% | 4.88 | 4.71 | — | — |
| SOFI | SOFI261113P00020000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 20.00 | +26.90% | 4.43 | 4.27 | 4.25 | — |
| SOFI | SOFI261113P00019500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 19.50 | +23.73% | 3.98 | 3.88 | 3.82 | — |
| SOFI | SOFI261113P00019000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 19.00 | +20.56% | 3.51 | 3.41 | 3.12 | — |
| SOFI | SOFI261113P00018500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 18.50 | +17.39% | 3.03 | 2.90 | 2.77 | — |
| SOFI | SOFI261113P00018000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 18.00 | +14.21% | 2.56 | 2.54 | 2.54 | — |
| SOFI | SOFI261113P00017500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 17.50 | +11.04% | 2.15 | 2.07 | 2.00 | — |
| SOFI | SOFI261113P00017000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 17.00 | +7.87% | 1.78 | 1.73 | 1.72 | — |
| SOFI | SOFI261113P00016500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 16.50 | +4.70% | 1.50 | 1.40 | 1.38 | — |
| SOFI | SOFI261113P00016000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 16.00 | +1.52% | 1.17 | 1.14 | 1.14 | — |
| SOFI | SOFI261113P00015500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 15.50 | -1.65% | 0.91 | 0.89 | 0.89 | — |
| SOFI | SOFI261113P00015000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 15.00 | -4.82% | 0.68 | 0.66 | 0.66 | — |
| SOFI | SOFI261113P00014500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 14.50 | -7.99% | 0.50 | 0.45 | 0.47 | — |
| SOFI | SOFI261113P00014000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 14.00 | -11.17% | 0.37 | 0.35 | 0.35 | — |
| SOFI | SOFI261113P00013500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 13.50 | -14.34% | 0.24 | 0.20 | 0.24 | — |
| SOFI | SOFI261113P00013000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 13.00 | -17.51% | 0.20 | 0.11 | 0.15 | — |
| SOFI | SOFI261113P00012500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 12.50 | -20.69% | 0.13 | 0.10 | 0.11 | — |
| SOFI | SOFI261113P00012000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 12.00 | -23.86% | 0.11 | 0.08 | 0.07 | — |
| SOFI | SOFI261113P00011500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 11.50 | -27.03% | 0.09 | 0.02 | 0.06 | — |
| SOFI | SOFI261113P00011000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 11.00 | -30.20% | 0.04 | 0.01 | 0.05 | — |
| SOFI | SOFI261113P00010000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 10.00 | -36.55% | 0.06 | 0.03 | 0.03 | — |
| SOFI | SOFI261120C00036000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 36.00 | +128.43% | 0.03 | 0.01 | 0.02 | — |
| SOFI | SOFI261120C00035000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | +122.08% | 0.03 | 0.01 | 0.02 | — |
| SOFI | SOFI261120C00034000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 34.00 | +115.74% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI261120C00033000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 33.00 | +109.39% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261120C00032000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 32.00 | +103.05% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261120C00031000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 31.00 | +96.70% | 0.06 | 0.04 | 0.04 | — |
| SOFI | SOFI261120C00030000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | +90.36% | 0.05 | 0.04 | 0.04 | — |
| SOFI | SOFI261120C00029000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 29.00 | +84.01% | 0.02 | 0.01 | 0.02 | — |
| SOFI | SOFI261120C00028000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 28.00 | +77.66% | 0.06 | 0.05 | 0.05 | — |
| SOFI | SOFI261120C00027000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 27.00 | +71.32% | 0.07 | 0.05 | 0.03 | — |
| SOFI | SOFI261120C00026000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 26.00 | +64.97% | 0.07 | 0.06 | 0.06 | — |
| SOFI | SOFI261120C00025000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | +58.63% | 0.08 | 0.07 | 0.07 | — |
| SOFI | SOFI261120C00024000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 24.00 | +52.28% | 0.09 | 0.08 | 0.08 | — |
| SOFI | SOFI261120C00023000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 23.00 | +45.94% | 0.07 | 0.05 | 0.07 | — |
| SOFI | SOFI261120C00022000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 22.00 | +39.59% | 0.13 | 0.12 | 0.12 | — |
| SOFI | SOFI261120C00021000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 21.00 | +33.25% | 0.17 | 0.15 | 0.15 | — |
| SOFI | SOFI261120C00020000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | +26.90% | 0.23 | 0.18 | 0.20 | — |
| SOFI | SOFI261120C00019000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 19.00 | +20.56% | 0.33 | 0.32 | 0.32 | — |
| SOFI | SOFI261120C00018000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 18.00 | +14.21% | 0.49 | 0.47 | 0.47 | — |
| SOFI | SOFI261120C00017000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 17.00 | +7.87% | 0.74 | 0.68 | 0.70 | — |
| SOFI | SOFI261120C00016000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 16.00 | +1.52% | 1.10 | 1.08 | 1.08 | — |
| SOFI | SOFI261120C00015000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 15.00 | -4.82% | 1.62 | 1.54 | 1.57 | — |
| SOFI | SOFI261120C00014000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 14.00 | -11.17% | 2.28 | 2.24 | 2.28 | — |
| SOFI | SOFI261120C00013000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 13.00 | -17.51% | 3.12 | 2.98 | 3.03 | — |
| SOFI | SOFI261120C00012000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 12.00 | -23.86% | 4.05 | 3.95 | 3.95 | — |
| SOFI | SOFI261120C00011000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 11.00 | -30.20% | 4.99 | 4.87 | 5.10 | — |
| SOFI | SOFI261120C00010000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 10.00 | -36.55% | 6.18 | 5.86 | 6.15 | — |
| SOFI | SOFI261120C00009000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 9.00 | -42.89% | 7.13 | 6.90 | 7.15 | — |
| SOFI | SOFI261120C00008000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 8.00 | -49.24% | 7.92 | 7.68 | 7.85 | — |
| SOFI | SOFI261120C00007000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 7.00 | -55.58% | 9.21 | 8.62 | 9.80 | — |
| SOFI | SOFI261120C00006000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 6.00 | -61.93% | 9.93 | 9.71 | 10.08 | — |
| SOFI | SOFI261120C00005000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 5.00 | -68.27% | 10.98 | 10.87 | 11.07 | — |
| SOFI | SOFI261120C00004000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 4.00 | -74.62% | 12.01 | 11.36 | 13.90 | — |
| SOFI | SOFI261120C00003000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 3.00 | -80.96% | 13.10 | 13.00 | 15.35 | — |
| SOFI | SOFI261120C00002000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 2.00 | -87.31% | 14.15 | 13.93 | 16.35 | — |
| SOFI | SOFI261120C00001000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1.00 | -93.65% | 15.14 | 14.89 | 15.34 | — |
| SOFI | SOFI261120P00036000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 36.00 | +128.43% | 20.50 | 20.12 | 18.75 | — |
| SOFI | SOFI261120P00035000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 35.00 | +122.08% | 19.72 | 18.98 | 17.27 | — |
| SOFI | SOFI261120P00034000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 34.00 | +115.74% | 18.59 | 18.14 | 16.15 | — |
| SOFI | SOFI261120P00033000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 33.00 | +109.39% | 17.32 | 16.97 | 14.76 | — |
| SOFI | SOFI261120P00032000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 32.00 | +103.05% | 16.42 | 15.97 | 15.70 | — |
| SOFI | SOFI261120P00031000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 31.00 | +96.70% | 15.26 | 14.90 | 12.45 | — |
| SOFI | SOFI261120P00030000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 30.00 | +90.36% | 14.89 | 14.19 | 11.33 | — |
| SOFI | SOFI261120P00029000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 29.00 | +84.01% | 13.84 | 13.16 | 12.15 | — |
| SOFI | SOFI261120P00028000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 28.00 | +77.66% | 12.86 | 11.98 | 11.86 | — |
| SOFI | SOFI261120P00027000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 27.00 | +71.32% | 11.54 | 11.00 | 11.21 | — |
| SOFI | SOFI261120P00026000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 26.00 | +64.97% | 10.59 | 10.12 | 9.26 | — |
| SOFI | SOFI261120P00025000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 25.00 | +58.63% | 9.63 | 9.22 | 9.28 | — |
| SOFI | SOFI261120P00024000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 24.00 | +52.28% | 8.23 | 8.07 | 8.14 | — |
| SOFI | SOFI261120P00023000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 23.00 | +45.94% | 7.28 | 7.18 | 7.15 | — |
| SOFI | SOFI261120P00022000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 22.00 | +39.59% | 6.35 | 6.22 | 6.20 | — |
| SOFI | SOFI261120P00021000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 21.00 | +33.25% | 5.37 | 5.31 | 5.23 | — |
| SOFI | SOFI261120P00020000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 20.00 | +26.90% | 4.38 | 4.34 | 4.30 | — |
| SOFI | SOFI261120P00019000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 19.00 | +20.56% | 3.53 | 3.46 | 3.46 | — |
| SOFI | SOFI261120P00018000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 18.00 | +14.21% | 2.68 | 2.63 | 2.63 | — |
| SOFI | SOFI261120P00017000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 17.00 | +7.87% | 1.87 | 1.82 | 1.86 | — |
| SOFI | SOFI261120P00016000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 16.00 | +1.52% | 1.25 | 1.18 | 1.22 | — |
| SOFI | SOFI261120P00015000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 15.00 | -4.82% | 0.74 | 0.73 | 0.73 | — |
| SOFI | SOFI261120P00014000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 14.00 | -11.17% | 0.41 | 0.40 | 0.40 | — |
| SOFI | SOFI261120P00013000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 13.00 | -17.51% | 0.21 | 0.19 | 0.19 | — |
| SOFI | SOFI261120P00012000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 12.00 | -23.86% | 0.13 | 0.09 | 0.09 | — |
| SOFI | SOFI261120P00011000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 11.00 | -30.20% | 0.04 | 0.01 | 0.06 | — |
| SOFI | SOFI261120P00010000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 10.00 | -36.55% | 0.06 | 0.04 | 0.04 | — |
| SOFI | SOFI261120P00009000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 9.00 | -42.89% | 0.05 | 0.01 | 0.03 | — |
| SOFI | SOFI261120P00008000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 8.00 | -49.24% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261120P00007000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 7.00 | -55.58% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261120P00006000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 6.00 | -61.93% | 0.01 | 0.00 | 0.02 | — |
| SOFI | SOFI261120P00005000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 5.00 | -68.27% | 0.01 | 0.00 | 0.04 | — |
| SOFI | SOFI261120P00004000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 4.00 | -74.62% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261120P00003000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 3.00 | -80.96% | 0.07 | 0.00 | — | — |
| SOFI | SOFI261120P00002000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 2.00 | -87.31% | 0.03 | 0.00 | 0.01 | — |
| SOFI | SOFI261120P00001000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1.00 | -93.65% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI261218C00045000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | +185.53% | 0.05 | 0.03 | 0.03 | — |
| SOFI | SOFI261218C00042000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 42.00 | +166.50% | 0.06 | 0.03 | 0.03 | — |
| SOFI | SOFI261218C00040000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | +153.81% | 0.05 | 0.04 | 0.02 | — |
| SOFI | SOFI261218C00037000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 37.00 | +134.77% | 0.02 | 0.01 | 0.02 | — |
| SOFI | SOFI261218C00035000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | +122.08% | 0.02 | 0.01 | 0.03 | — |
| SOFI | SOFI261218C00032000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 32.00 | +103.05% | 0.06 | 0.03 | 0.05 | — |
| SOFI | SOFI261218C00031000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 31.00 | +96.70% | 0.08 | 0.03 | 0.04 | — |
| SOFI | SOFI261218C00030000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | +90.36% | 0.07 | 0.02 | 0.04 | — |
| SOFI | SOFI261218C00029000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 29.00 | +84.01% | 0.19 | 0.07 | 0.07 | — |
| SOFI | SOFI261218C00028000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | +77.66% | 0.09 | 0.04 | 0.06 | — |
| SOFI | SOFI261218C00027000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 27.00 | +71.32% | 0.07 | 0.05 | 0.08 | — |
| SOFI | SOFI261218C00026000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 26.00 | +64.97% | 0.07 | 0.06 | 0.07 | — |
| SOFI | SOFI261218C00025000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | +58.63% | 0.13 | 0.12 | 0.12 | — |
| SOFI | SOFI261218C00024000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 24.00 | +52.28% | 0.16 | 0.10 | 0.15 | — |
| SOFI | SOFI261218C00023000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | +45.94% | 0.19 | 0.17 | 0.17 | — |
| SOFI | SOFI261218C00022000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 22.00 | +39.59% | 0.24 | 0.22 | 0.21 | — |
| SOFI | SOFI261218C00021000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 21.00 | +33.25% | 0.29 | 0.18 | 0.27 | — |
| SOFI | SOFI261218C00020000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | +26.90% | 0.36 | 0.34 | 0.36 | — |
| SOFI | SOFI261218C00019000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 19.00 | +20.56% | 0.54 | 0.51 | 0.51 | — |
| SOFI | SOFI261218C00018000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | +14.21% | 0.74 | 0.72 | 0.72 | — |
| SOFI | SOFI261218C00017000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 17.00 | +7.87% | 1.03 | 0.99 | 1.00 | — |
| SOFI | SOFI261218C00016000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 16.00 | +1.52% | 1.38 | 1.35 | 1.35 | — |
| SOFI | SOFI261218C00015000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -4.82% | 1.88 | 1.85 | 1.88 | — |
| SOFI | SOFI261218C00014000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 14.00 | -11.17% | 2.70 | 2.45 | 2.58 | — |
| SOFI | SOFI261218C00013000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -17.51% | 3.47 | 3.02 | 3.30 | — |
| SOFI | SOFI261218C00012000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 12.00 | -23.86% | 4.29 | 4.02 | 4.34 | — |
| SOFI | SOFI261218C00011000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 11.00 | -30.20% | 5.23 | 4.68 | 5.23 | — |
| SOFI | SOFI261218C00010000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -36.55% | 6.14 | 5.68 | 6.17 | — |
| SOFI | SOFI261218C00009000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 9.00 | -42.89% | 7.01 | 6.64 | 7.19 | — |
| SOFI | SOFI261218C00008000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 8.00 | -49.24% | 8.24 | 7.58 | 7.90 | — |
| SOFI | SOFI261218C00007000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 7.00 | -55.58% | 8.94 | 8.66 | 9.77 | — |
| SOFI | SOFI261218C00006000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 6.00 | -61.93% | 9.97 | 9.53 | 11.02 | — |
| SOFI | SOFI261218C00005000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -68.27% | 10.99 | 10.37 | 14.07 | — |
| SOFI | SOFI261218C00004000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 4.00 | -74.62% | 12.16 | 11.51 | 12.00 | — |
| SOFI | SOFI261218C00003000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 3.00 | -80.96% | 12.99 | 12.35 | 13.45 | — |
| SOFI | SOFI261218C00002000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 2.00 | -87.31% | 14.02 | 13.63 | 16.27 | — |
| SOFI | SOFI261218C00001000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1.00 | -93.65% | 14.76 | 14.66 | 15.07 | — |
| SOFI | SOFI261218P00045000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | +185.53% | 29.96 | 29.47 | 26.98 | — |
| SOFI | SOFI261218P00042000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 42.00 | +166.50% | 26.92 | 26.46 | 21.37 | — |
| SOFI | SOFI261218P00040000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 40.00 | +153.81% | 24.39 | 24.02 | 23.08 | — |
| SOFI | SOFI261218P00037000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 37.00 | +134.77% | 21.45 | 20.60 | 19.12 | — |
| SOFI | SOFI261218P00035000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 35.00 | +122.08% | 19.73 | 19.21 | 18.92 | — |
| SOFI | SOFI261218P00032000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 32.00 | +103.05% | 16.81 | 15.73 | 15.30 | — |
| SOFI | SOFI261218P00031000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 31.00 | +96.70% | 15.41 | 15.18 | 12.05 | — |
| SOFI | SOFI261218P00030000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 30.00 | +90.36% | 14.31 | 14.04 | 14.08 | — |
| SOFI | SOFI261218P00029000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 29.00 | +84.01% | 13.36 | 13.10 | 12.25 | — |
| SOFI | SOFI261218P00028000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 28.00 | +77.66% | 12.48 | 11.89 | 12.05 | — |
| SOFI | SOFI261218P00027000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 27.00 | +71.32% | 11.74 | 10.75 | 11.22 | — |
| SOFI | SOFI261218P00026000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 26.00 | +64.97% | 10.36 | 9.97 | 10.08 | — |
| SOFI | SOFI261218P00025000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 25.00 | +58.63% | 9.50 | 9.11 | 8.97 | — |
| SOFI | SOFI261218P00024000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 24.00 | +52.28% | 8.41 | 7.97 | 8.03 | — |
| SOFI | SOFI261218P00023000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 23.00 | +45.94% | 7.48 | 7.23 | 7.20 | — |
| SOFI | SOFI261218P00022000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 22.00 | +39.59% | 6.49 | 6.13 | 6.27 | — |
| SOFI | SOFI261218P00021000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 21.00 | +33.25% | 5.48 | 5.06 | 5.27 | — |
| SOFI | SOFI261218P00020000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 20.00 | +26.90% | 4.78 | 4.37 | 4.44 | — |
| SOFI | SOFI261218P00019000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 19.00 | +20.56% | 3.82 | 3.49 | 3.60 | — |
| SOFI | SOFI261218P00018000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 18.00 | +14.21% | 2.82 | 2.66 | 2.63 | — |
| SOFI | SOFI261218P00017000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 17.00 | +7.87% | 2.09 | 1.98 | 2.05 | — |
| SOFI | SOFI261218P00016000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 16.00 | +1.52% | 1.46 | 1.43 | 1.44 | — |
| SOFI | SOFI261218P00015000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 15.00 | -4.82% | 0.99 | 0.94 | 0.98 | — |
| SOFI | SOFI261218P00014000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 14.00 | -11.17% | 0.63 | 0.60 | 0.60 | — |
| SOFI | SOFI261218P00013000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 13.00 | -17.51% | 0.33 | 0.29 | 0.33 | — |
| SOFI | SOFI261218P00012000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 12.00 | -23.86% | 0.18 | 0.04 | 0.19 | — |
| SOFI | SOFI261218P00011000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 11.00 | -30.20% | 0.13 | 0.10 | 0.08 | — |
| SOFI | SOFI261218P00010000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 10.00 | -36.55% | 0.11 | 0.07 | 0.07 | — |
| SOFI | SOFI261218P00009000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 9.00 | -42.89% | 0.07 | 0.01 | 0.01 | — |
| SOFI | SOFI261218P00008000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 8.00 | -49.24% | 0.06 | 0.01 | 0.03 | — |
| SOFI | SOFI261218P00007000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 7.00 | -55.58% | 0.03 | 0.01 | 0.03 | — |
| SOFI | SOFI261218P00006000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 6.00 | -61.93% | 0.02 | 0.00 | 0.04 | — |
| SOFI | SOFI261218P00005000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 5.00 | -68.27% | 0.04 | 0.00 | 0.01 | — |
| SOFI | SOFI261218P00004000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 4.00 | -74.62% | 0.21 | 0.00 | 0.02 | — |
| SOFI | SOFI261218P00003000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 3.00 | -80.96% | 0.02 | 0.00 | 0.03 | — |
| SOFI | SOFI261218P00002000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 2.00 | -87.31% | 0.07 | 0.00 | 0.04 | — |
| SOFI | SOFI261218P00001000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1.00 | -93.65% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI270115C00047000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 47.00 | +198.22% | 0.05 | 0.04 | 0.03 | — |
| SOFI | SOFI270115C00045000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | +185.53% | 0.08 | 0.05 | 0.02 | — |
| SOFI | SOFI270115C00042000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 42.00 | +166.50% | 0.02 | 0.01 | 0.05 | — |
| SOFI | SOFI270115C00040000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | +153.81% | 0.08 | 0.06 | 0.03 | — |
| SOFI | SOFI270115C00037000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 37.00 | +134.77% | 0.10 | 0.05 | 0.06 | — |
| SOFI | SOFI270115C00035000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | +122.08% | 0.05 | 0.03 | 0.07 | — |
| SOFI | SOFI270115C00032000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 32.00 | +103.05% | 0.12 | 0.09 | 0.06 | — |
| SOFI | SOFI270115C00030000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | +90.36% | 0.12 | 0.11 | 0.11 | — |
| SOFI | SOFI270115C00027000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 27.00 | +71.32% | 0.15 | 0.14 | 0.14 | — |
| SOFI | SOFI270115C00025000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | +58.63% | 0.20 | 0.18 | 0.18 | — |
| SOFI | SOFI270115C00024000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 24.00 | +52.28% | 0.26 | 0.18 | 0.21 | — |
| SOFI | SOFI270115C00023000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 23.00 | +45.94% | 0.25 | 0.23 | 0.25 | — |
| SOFI | SOFI270115C00022000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 22.00 | +39.59% | 0.36 | 0.30 | 0.32 | — |
| SOFI | SOFI270115C00021000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 21.00 | +33.25% | 0.45 | 0.38 | 0.43 | — |
| SOFI | SOFI270115C00020000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | +26.90% | 0.56 | 0.55 | 0.55 | — |
| SOFI | SOFI270115C00019000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 19.00 | +20.56% | 0.70 | 0.68 | 0.70 | — |
| SOFI | SOFI270115C00018000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 18.00 | +14.21% | 0.97 | 0.96 | 0.96 | — |
| SOFI | SOFI270115C00017000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 17.00 | +7.87% | 1.29 | 1.22 | 1.24 | — |
| SOFI | SOFI270115C00016000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 16.00 | +1.52% | 1.64 | 1.62 | 1.64 | — |
| SOFI | SOFI270115C00015000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -4.82% | 2.13 | 2.11 | 2.13 | — |
| SOFI | SOFI270115C00014000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 14.00 | -11.17% | 2.80 | 2.50 | 2.75 | — |
| SOFI | SOFI270115C00013000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 13.00 | -17.51% | 3.62 | 3.08 | 3.50 | — |
| SOFI | SOFI270115C00012000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 12.00 | -23.86% | 4.35 | 4.06 | 4.25 | — |
| SOFI | SOFI270115C00011000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 11.00 | -30.20% | 5.49 | 4.93 | 5.35 | — |
| SOFI | SOFI270115C00010000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -36.55% | 6.27 | 5.90 | 6.08 | — |
| SOFI | SOFI270115C00009000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 9.00 | -42.89% | 7.23 | 6.89 | 7.24 | — |
| SOFI | SOFI270115C00008000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 8.00 | -49.24% | 8.25 | 7.69 | 7.75 | — |
| SOFI | SOFI270115C00007000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 7.00 | -55.58% | 9.08 | 8.56 | 8.90 | — |
| SOFI | SOFI270115C00005000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -68.27% | 11.33 | 10.65 | 10.66 | — |
| SOFI | SOFI270115C00003000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 3.00 | -80.96% | 13.31 | 12.51 | 13.15 | — |
| SOFI | SOFI270115P00047000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 47.00 | +198.22% | 31.70 | 30.97 | 30.78 | — |
| SOFI | SOFI270115P00045000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | +185.53% | 29.18 | 28.89 | 26.67 | — |
| SOFI | SOFI270115P00042000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 42.00 | +166.50% | 26.34 | 25.51 | 26.39 | — |
| SOFI | SOFI270115P00040000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 40.00 | +153.81% | 24.42 | 24.16 | 21.06 | — |
| SOFI | SOFI270115P00037000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 37.00 | +134.77% | 21.53 | 21.24 | 20.25 | — |
| SOFI | SOFI270115P00035000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 35.00 | +122.08% | 19.34 | 19.12 | 17.72 | — |
| SOFI | SOFI270115P00032000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 32.00 | +103.05% | 16.44 | 15.76 | 15.20 | — |
| SOFI | SOFI270115P00030000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 30.00 | +90.36% | 14.32 | 14.14 | 14.10 | — |
| SOFI | SOFI270115P00027000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 27.00 | +71.32% | 11.63 | 10.83 | 11.25 | — |
| SOFI | SOFI270115P00025000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 25.00 | +58.63% | 9.22 | 9.08 | 9.15 | — |
| SOFI | SOFI270115P00024000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 24.00 | +52.28% | 8.32 | 7.90 | 8.01 | — |
| SOFI | SOFI270115P00023000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 23.00 | +45.94% | 7.67 | 6.86 | 7.17 | — |
| SOFI | SOFI270115P00022000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 22.00 | +39.59% | 6.58 | 5.98 | 6.30 | — |
| SOFI | SOFI270115P00021000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 21.00 | +33.25% | 5.56 | 5.38 | 5.35 | — |
| SOFI | SOFI270115P00020000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 20.00 | +26.90% | 4.67 | 4.38 | 4.58 | — |
| SOFI | SOFI270115P00019000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 19.00 | +20.56% | 3.88 | 3.50 | 3.62 | — |
| SOFI | SOFI270115P00018000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 18.00 | +14.21% | 3.08 | 2.87 | 2.90 | — |
| SOFI | SOFI270115P00017000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 17.00 | +7.87% | 2.33 | 2.24 | 2.27 | — |
| SOFI | SOFI270115P00016000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 16.00 | +1.52% | 1.70 | 1.64 | 1.65 | — |
| SOFI | SOFI270115P00015000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 15.00 | -4.82% | 1.20 | 1.14 | 1.17 | — |
| SOFI | SOFI270115P00014000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 14.00 | -11.17% | 0.81 | 0.78 | 0.78 | — |
| SOFI | SOFI270115P00013000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 13.00 | -17.51% | 0.52 | 0.49 | 0.49 | — |
| SOFI | SOFI270115P00012000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 12.00 | -23.86% | 0.28 | 0.25 | 0.28 | — |
| SOFI | SOFI270115P00011000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 11.00 | -30.20% | 0.14 | 0.13 | 0.14 | — |
| SOFI | SOFI270115P00010000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 10.00 | -36.55% | 0.11 | 0.09 | 0.10 | — |
| SOFI | SOFI270115P00009000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 9.00 | -42.89% | 0.06 | 0.01 | 0.05 | — |
| SOFI | SOFI270115P00008000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 8.00 | -49.24% | 0.20 | 0.03 | 0.03 | — |
| SOFI | SOFI270115P00007000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 7.00 | -55.58% | 0.06 | 0.03 | 0.03 | — |
| SOFI | SOFI270115P00005000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 5.00 | -68.27% | 0.01 | 0.00 | 0.01 | — |
| SOFI | SOFI270115P00003000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 3.00 | -80.96% | 0.04 | 0.00 | 0.01 | — |
| SOFI | SOFI270319C00037000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 37.00 | +134.77% | 0.33 | 0.14 | 0.14 | — |
| SOFI | SOFI270319C00035000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | +122.08% | 0.16 | 0.08 | 0.15 | — |
| SOFI | SOFI270319C00032000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 32.00 | +103.05% | 0.29 | 0.03 | 0.19 | — |
| SOFI | SOFI270319C00030000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | +90.36% | 0.27 | 0.18 | 0.23 | — |
| SOFI | SOFI270319C00027000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 27.00 | +71.32% | 0.37 | 0.33 | 0.33 | — |
| SOFI | SOFI270319C00025000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | +58.63% | 0.47 | 0.44 | 0.44 | — |
| SOFI | SOFI270319C00022000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 22.00 | +39.59% | 0.73 | 0.69 | 0.70 | — |
| SOFI | SOFI270319C00020000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | +26.90% | 1.06 | 1.02 | 1.03 | — |
| SOFI | SOFI270319C00017000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 17.00 | +7.87% | 1.90 | 1.79 | 1.85 | — |
| SOFI | SOFI270319C00015000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -4.82% | 2.82 | 2.72 | 2.75 | — |
| SOFI | SOFI270319C00013000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 13.00 | -17.51% | 4.23 | 3.84 | 3.90 | — |
| SOFI | SOFI270319C00010000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 10.00 | -36.55% | 6.65 | 5.81 | 6.48 | — |
| SOFI | SOFI270319C00008000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 8.00 | -49.24% | 8.28 | 8.09 | 8.30 | — |
| SOFI | SOFI270319C00005000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 5.00 | -68.27% | 11.44 | 10.60 | 11.05 | — |
| SOFI | SOFI270319C00003000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 3.00 | -80.96% | 13.14 | 12.71 | 12.93 | — |
| SOFI | SOFI270319P00037000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 37.00 | +134.77% | 21.32 | 21.09 | 21.16 | — |
| SOFI | SOFI270319P00035000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 35.00 | +122.08% | 19.49 | 18.64 | 18.93 | — |
| SOFI | SOFI270319P00032000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 32.00 | +103.05% | 16.67 | 15.86 | 16.07 | — |
| SOFI | SOFI270319P00030000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 30.00 | +90.36% | 14.34 | 13.76 | 14.08 | — |
| SOFI | SOFI270319P00027000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 27.00 | +71.32% | 11.49 | 11.07 | 11.45 | — |
| SOFI | SOFI270319P00025000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 25.00 | +58.63% | 9.70 | 9.08 | 9.26 | — |
| SOFI | SOFI270319P00022000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 22.00 | +39.59% | 6.92 | 6.29 | 6.46 | — |
| SOFI | SOFI270319P00020000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 20.00 | +26.90% | 5.18 | 4.77 | 4.82 | — |
| SOFI | SOFI270319P00017000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 17.00 | +7.87% | 2.87 | 2.62 | 2.71 | — |
| SOFI | SOFI270319P00015000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 15.00 | -4.82% | 1.68 | 1.59 | 1.64 | — |
| SOFI | SOFI270319P00013000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 13.00 | -17.51% | 0.88 | 0.85 | 0.85 | — |
| SOFI | SOFI270319P00010000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 10.00 | -36.55% | 0.26 | 0.25 | 0.25 | — |
| SOFI | SOFI270319P00008000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 8.00 | -49.24% | 0.14 | 0.04 | 0.09 | — |
| SOFI | SOFI270319P00005000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 5.00 | -68.27% | 0.04 | 0.03 | 0.03 | — |
| SOFI | SOFI270319P00003000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 3.00 | -80.96% | 0.08 | 0.00 | 0.03 | — |
| SOFI | SOFI270416C00035000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 35.00 | +122.08% | 0.43 | 0.03 | 0.19 | — |
| SOFI | SOFI270416C00030000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 30.00 | +90.36% | 0.35 | 0.25 | 0.31 | — |
| SOFI | SOFI270416C00026000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 26.00 | +64.97% | 0.48 | 0.26 | 0.51 | — |
| SOFI | SOFI270416C00025000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 25.00 | +58.63% | 0.64 | 0.53 | 0.65 | — |
| SOFI | SOFI270416C00024000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 24.00 | +52.28% | 0.93 | 0.62 | 0.66 | — |
| SOFI | SOFI270416C00023000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 23.00 | +45.94% | 0.78 | 0.55 | 0.80 | — |
| SOFI | SOFI270416C00022000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 22.00 | +39.59% | 0.97 | 0.81 | 0.90 | — |
| SOFI | SOFI270416C00021000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 21.00 | +33.25% | 1.30 | 0.96 | 1.06 | — |
| SOFI | SOFI270416C00020000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 20.00 | +26.90% | 1.24 | 1.15 | 1.22 | — |
| SOFI | SOFI270416C00019000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 19.00 | +20.56% | 1.47 | 1.36 | 1.49 | — |
| SOFI | SOFI270416C00018000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 18.00 | +14.21% | 1.96 | 1.61 | 1.73 | — |
| SOFI | SOFI270416C00017000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 17.00 | +7.87% | 2.07 | 2.02 | 2.07 | — |
| SOFI | SOFI270416C00016000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 16.00 | +1.52% | 2.56 | 2.47 | 2.49 | — |
| SOFI | SOFI270416C00015000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 15.00 | -4.82% | 3.01 | 2.70 | 2.97 | — |
| SOFI | SOFI270416C00014000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 14.00 | -11.17% | 3.57 | 3.30 | 3.50 | — |
| SOFI | SOFI270416C00013000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 13.00 | -17.51% | 4.43 | 3.79 | 4.19 | — |
| SOFI | SOFI270416C00012000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 12.00 | -23.86% | 5.03 | 4.67 | 5.00 | — |
| SOFI | SOFI270416C00011000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 11.00 | -30.20% | 5.92 | 5.27 | 5.80 | — |
| SOFI | SOFI270416C00010000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 10.00 | -36.55% | 6.78 | 5.98 | 6.40 | — |
| SOFI | SOFI270416P00035000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 35.00 | +122.08% | 19.26 | 18.56 | 18.02 | — |
| SOFI | SOFI270416P00030000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 30.00 | +90.36% | 14.73 | 13.58 | 14.00 | — |
| SOFI | SOFI270416P00026000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 26.00 | +64.97% | 10.84 | 10.06 | 9.50 | — |
| SOFI | SOFI270416P00025000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 25.00 | +58.63% | 9.75 | 8.97 | 9.24 | — |
| SOFI | SOFI270416P00024000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 24.00 | +52.28% | 8.65 | 8.03 | 8.39 | — |
| SOFI | SOFI270416P00023000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 23.00 | +45.94% | 7.82 | 7.36 | 7.53 | — |
| SOFI | SOFI270416P00022000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 22.00 | +39.59% | 6.86 | 6.22 | 6.44 | — |
| SOFI | SOFI270416P00021000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 21.00 | +33.25% | 6.22 | 5.50 | 5.63 | — |
| SOFI | SOFI270416P00020000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 20.00 | +26.90% | 5.37 | 4.50 | 4.90 | — |
| SOFI | SOFI270416P00019000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 19.00 | +20.56% | 4.49 | 3.78 | 4.15 | — |
| SOFI | SOFI270416P00018000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 18.00 | +14.21% | 3.63 | 3.41 | 3.47 | — |
| SOFI | SOFI270416P00017000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 17.00 | +7.87% | 3.13 | 2.77 | 2.98 | — |
| SOFI | SOFI270416P00016000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 16.00 | +1.52% | 2.41 | 2.14 | 2.22 | — |
| SOFI | SOFI270416P00015000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 15.00 | -4.82% | 1.89 | 1.51 | 1.76 | — |
| SOFI | SOFI270416P00014000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 14.00 | -11.17% | 1.44 | 1.29 | 1.31 | — |
| SOFI | SOFI270416P00013000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 13.00 | -17.51% | 1.02 | 0.89 | 0.97 | — |
| SOFI | SOFI270416P00012000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 12.00 | -23.86% | 0.66 | 0.59 | 0.64 | — |
| SOFI | SOFI270416P00011000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 11.00 | -30.20% | 0.67 | 0.40 | 0.46 | — |
| SOFI | SOFI270416P00010000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 10.00 | -36.55% | 0.33 | 0.18 | 0.26 | — |
| SOFI | SOFI270617C00047000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 47.00 | +198.22% | 0.20 | 0.17 | 0.18 | — |
| SOFI | SOFI270617C00045000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | +185.53% | 0.23 | 0.01 | 0.19 | — |
| SOFI | SOFI270617C00042000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 42.00 | +166.50% | 0.49 | 0.03 | 0.21 | — |
| SOFI | SOFI270617C00040000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 40.00 | +153.81% | 0.27 | 0.23 | 0.24 | — |
| SOFI | SOFI270617C00037000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 37.00 | +134.77% | 0.32 | 0.22 | 0.28 | — |
| SOFI | SOFI270617C00035000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 35.00 | +122.08% | 0.38 | 0.35 | 0.36 | — |
| SOFI | SOFI270617C00032000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 32.00 | +103.05% | 0.48 | 0.43 | 0.43 | — |
| SOFI | SOFI270617C00030000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 30.00 | +90.36% | 0.57 | 0.52 | 0.52 | — |
| SOFI | SOFI270617C00027000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 27.00 | +71.32% | 0.73 | 0.66 | 0.71 | — |
| SOFI | SOFI270617C00025000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 25.00 | +58.63% | 0.91 | 0.87 | 0.87 | — |
| SOFI | SOFI270617C00022000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 22.00 | +39.59% | 1.35 | 1.22 | 1.26 | — |
| SOFI | SOFI270617C00020000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 20.00 | +26.90% | 1.72 | 1.66 | 1.66 | — |
| SOFI | SOFI270617C00017000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 17.00 | +7.87% | 2.60 | 2.52 | 2.60 | — |
| SOFI | SOFI270617C00015000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 15.00 | -4.82% | 3.42 | 3.29 | 3.40 | — |
| SOFI | SOFI270617C00013000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 13.00 | -17.51% | 4.47 | 4.25 | 4.45 | — |
| SOFI | SOFI270617C00010000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 10.00 | -36.55% | 6.96 | 6.48 | 6.84 | — |
| SOFI | SOFI270617C00008000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 8.00 | -49.24% | 8.68 | 8.20 | 8.43 | — |
| SOFI | SOFI270617C00005000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 5.00 | -68.27% | 11.29 | 10.62 | 11.20 | — |
| SOFI | SOFI270617C00003000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 3.00 | -80.96% | 13.12 | 12.27 | 13.68 | — |
| SOFI | SOFI270617P00047000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 47.00 | +198.22% | 31.77 | 30.78 | 30.00 | — |
| SOFI | SOFI270617P00045000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | +185.53% | 30.07 | 28.62 | 29.00 | — |
| SOFI | SOFI270617P00042000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 42.00 | +166.50% | 26.49 | 25.70 | 24.86 | — |
| SOFI | SOFI270617P00040000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 40.00 | +153.81% | 24.83 | 23.77 | 22.95 | — |
| SOFI | SOFI270617P00037000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 37.00 | +134.77% | 21.59 | 20.59 | 19.04 | — |
| SOFI | SOFI270617P00035000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 35.00 | +122.08% | 19.50 | 18.67 | 19.16 | — |
| SOFI | SOFI270617P00032000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 32.00 | +103.05% | 16.64 | 15.92 | 16.10 | — |
| SOFI | SOFI270617P00030000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 30.00 | +90.36% | 14.27 | 13.88 | 14.25 | — |
| SOFI | SOFI270617P00027000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 27.00 | +71.32% | 11.57 | 11.29 | 11.42 | — |
| SOFI | SOFI270617P00025000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 25.00 | +58.63% | 9.82 | 9.23 | 9.41 | — |
| SOFI | SOFI270617P00022000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 22.00 | +39.59% | 6.99 | 6.68 | 6.76 | — |
| SOFI | SOFI270617P00020000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 20.00 | +26.90% | 5.52 | 5.32 | 5.32 | — |
| SOFI | SOFI270617P00017000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 17.00 | +7.87% | 3.30 | 3.14 | 3.20 | — |
| SOFI | SOFI270617P00015000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 15.00 | -4.82% | 2.17 | 2.06 | 2.10 | — |
| SOFI | SOFI270617P00013000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 13.00 | -17.51% | 1.30 | 1.14 | 1.24 | — |
| SOFI | SOFI270617P00010000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 10.00 | -36.55% | 0.49 | 0.45 | 0.45 | — |
| SOFI | SOFI270617P00008000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 8.00 | -49.24% | 0.33 | 0.03 | 0.18 | — |
| SOFI | SOFI270617P00005000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 5.00 | -68.27% | 0.05 | 0.01 | 0.06 | — |
| SOFI | SOFI270617P00003000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 3.00 | -80.96% | 0.26 | 0.03 | 0.04 | — |
| SOFI | SOFI270917C00035000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 35.00 | +122.08% | 0.64 | 0.48 | 0.61 | — |
| SOFI | SOFI270917C00032000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 32.00 | +103.05% | 0.72 | 0.68 | 0.69 | — |
| SOFI | SOFI270917C00030000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 30.00 | +90.36% | 0.87 | 0.78 | 0.85 | — |
| SOFI | SOFI270917C00027000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 27.00 | +71.32% | 1.12 | 0.90 | 1.13 | — |
| SOFI | SOFI270917C00025000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 25.00 | +58.63% | 1.32 | 1.12 | 1.33 | — |
| SOFI | SOFI270917C00022000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 22.00 | +39.59% | 1.82 | 1.75 | 1.81 | — |
| SOFI | SOFI270917C00020000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 20.00 | +26.90% | 2.31 | 2.18 | 2.23 | — |
| SOFI | SOFI270917C00017000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 17.00 | +7.87% | 3.16 | 3.08 | 3.15 | — |
| SOFI | SOFI270917C00015000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 15.00 | -4.82% | 3.94 | 3.85 | 3.97 | — |
| SOFI | SOFI270917C00013000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 13.00 | -17.51% | 5.09 | 4.94 | 4.95 | — |
| SOFI | SOFI270917C00010000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 10.00 | -36.55% | 7.59 | 6.24 | 7.15 | — |
| SOFI | SOFI270917C00008000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 8.00 | -49.24% | 9.02 | 7.93 | 8.80 | — |
| SOFI | SOFI270917C00005000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 5.00 | -68.27% | 11.41 | 10.72 | 11.20 | — |
| SOFI | SOFI270917C00003000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 3.00 | -80.96% | 13.38 | 12.64 | 13.15 | — |
| SOFI | SOFI270917P00035000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 35.00 | +122.08% | 19.87 | 18.68 | 18.70 | — |
| SOFI | SOFI270917P00032000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 32.00 | +103.05% | 17.20 | 15.38 | 15.50 | — |
| SOFI | SOFI270917P00030000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 30.00 | +90.36% | 14.38 | 13.92 | 14.15 | — |
| SOFI | SOFI270917P00027000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 27.00 | +71.32% | 12.33 | 11.12 | 10.65 | — |
| SOFI | SOFI270917P00025000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 25.00 | +58.63% | 9.94 | 9.48 | 9.82 | — |
| SOFI | SOFI270917P00022000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 22.00 | +39.59% | 7.38 | 7.00 | 7.09 | — |
| SOFI | SOFI270917P00020000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 20.00 | +26.90% | 5.97 | 5.44 | 5.50 | — |
| SOFI | SOFI270917P00017000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 17.00 | +7.87% | 3.67 | 3.66 | 3.66 | — |
| SOFI | SOFI270917P00015000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 15.00 | -4.82% | 2.52 | 2.30 | 2.44 | — |
| SOFI | SOFI270917P00013000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 13.00 | -17.51% | 1.61 | 1.49 | 1.55 | — |
| SOFI | SOFI270917P00010000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 10.00 | -36.55% | 0.68 | 0.61 | 0.64 | — |
| SOFI | SOFI270917P00008000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 8.00 | -49.24% | 0.54 | 0.07 | 0.31 | — |
| SOFI | SOFI270917P00005000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 5.00 | -68.27% | 0.10 | 0.07 | 0.08 | — |
| SOFI | SOFI270917P00003000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 3.00 | -80.96% | 0.04 | 0.01 | 0.04 | — |
| SOFI | SOFI271217C00047000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 47.00 | +198.22% | 0.55 | 0.28 | 0.48 | — |
| SOFI | SOFI271217C00045000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | +185.53% | 0.66 | 0.33 | 0.54 | — |
| SOFI | SOFI271217C00042000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 42.00 | +166.50% | 0.68 | 0.58 | 0.67 | — |
| SOFI | SOFI271217C00040000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | +153.81% | 0.70 | 0.48 | 0.65 | — |
| SOFI | SOFI271217C00037000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 37.00 | +134.77% | 0.86 | 0.73 | 0.82 | — |
| SOFI | SOFI271217C00035000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | +122.08% | 0.88 | 0.87 | 0.87 | — |
| SOFI | SOFI271217C00032000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 32.00 | +103.05% | 1.08 | 0.94 | 1.07 | — |
| SOFI | SOFI271217C00030000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | +90.36% | 1.21 | 1.16 | 1.20 | — |
| SOFI | SOFI271217C00027000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 27.00 | +71.32% | 1.67 | 1.41 | 1.50 | — |
| SOFI | SOFI271217C00025000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | +58.63% | 1.83 | 1.77 | 1.77 | — |
| SOFI | SOFI271217C00022000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 22.00 | +39.59% | 2.33 | 2.19 | 2.29 | — |
| SOFI | SOFI271217C00020000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | +26.90% | 2.73 | 2.72 | 2.73 | — |
| SOFI | SOFI271217C00017000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 17.00 | +7.87% | 3.65 | 3.64 | 3.65 | — |
| SOFI | SOFI271217C00015000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -4.82% | 4.57 | 4.31 | 4.49 | — |
| SOFI | SOFI271217C00013000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 13.00 | -17.51% | 5.44 | 5.28 | 5.45 | — |
| SOFI | SOFI271217C00010000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -36.55% | 7.52 | 7.08 | 7.33 | — |
| SOFI | SOFI271217C00008000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 8.00 | -49.24% | 9.44 | 8.77 | 8.80 | — |
| SOFI | SOFI271217C00005000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -68.27% | 12.06 | 10.60 | 11.44 | — |
| SOFI | SOFI271217C00003000 | Call | 2027-12-17 | 436 | 14.3 | 1.19 | 3.00 | -80.96% | 13.41 | 12.64 | 13.50 | — |
| SOFI | SOFI271217P00047000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 47.00 | +198.22% | 32.16 | 29.97 | 28.70 | — |
| SOFI | SOFI271217P00045000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 45.00 | +185.53% | 29.69 | 28.32 | 26.52 | — |
| SOFI | SOFI271217P00042000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 42.00 | +166.50% | 26.59 | 25.06 | 24.45 | — |
| SOFI | SOFI271217P00040000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 40.00 | +153.81% | 25.06 | 23.45 | 23.60 | — |
| SOFI | SOFI271217P00037000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 37.00 | +134.77% | 22.22 | 20.26 | 20.65 | — |
| SOFI | SOFI271217P00035000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 35.00 | +122.08% | 19.44 | 18.90 | 18.88 | — |
| SOFI | SOFI271217P00032000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 32.00 | +103.05% | 17.14 | 15.99 | 16.50 | — |
| SOFI | SOFI271217P00030000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 30.00 | +90.36% | 15.04 | 13.95 | 14.22 | — |
| SOFI | SOFI271217P00027000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 27.00 | +71.32% | 12.29 | 11.29 | 11.71 | — |
| SOFI | SOFI271217P00025000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 25.00 | +58.63% | 10.01 | 9.81 | 9.92 | — |
| SOFI | SOFI271217P00022000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 22.00 | +39.59% | 7.58 | 7.37 | 7.47 | — |
| SOFI | SOFI271217P00020000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 20.00 | +26.90% | 6.15 | 5.95 | 5.89 | — |
| SOFI | SOFI271217P00017000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 17.00 | +7.87% | 4.07 | 3.40 | 3.90 | — |
| SOFI | SOFI271217P00015000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 15.00 | -4.82% | 2.87 | 2.76 | 2.78 | — |
| SOFI | SOFI271217P00013000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 13.00 | -17.51% | 1.87 | 1.82 | 1.86 | — |
| SOFI | SOFI271217P00010000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 10.00 | -36.55% | 0.89 | 0.81 | 0.84 | — |
| SOFI | SOFI271217P00008000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 8.00 | -49.24% | 0.47 | 0.38 | 0.47 | — |
| SOFI | SOFI271217P00005000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 5.00 | -68.27% | 0.29 | 0.01 | 0.13 | — |
| SOFI | SOFI271217P00003000 | Put | 2027-12-17 | 436 | 14.3 | 1.19 | 3.00 | -80.96% | 0.27 | 0.01 | 0.05 | — |
| SOFI | SOFI280121C00047000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 47.00 | +198.22% | 0.58 | 0.55 | 0.55 | — |
| SOFI | SOFI280121C00045000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | +185.53% | 0.85 | 0.48 | 0.59 | — |
| SOFI | SOFI280121C00042000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 42.00 | +166.50% | 0.81 | 0.58 | 0.67 | — |
| SOFI | SOFI280121C00040000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | +153.81% | 0.77 | 0.74 | 0.74 | — |
| SOFI | SOFI280121C00037000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 37.00 | +134.77% | 0.87 | 0.67 | 0.90 | — |
| SOFI | SOFI280121C00035000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | +122.08% | 1.00 | 0.96 | 0.96 | — |
| SOFI | SOFI280121C00032000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 32.00 | +103.05% | 1.30 | 1.08 | 1.16 | — |
| SOFI | SOFI280121C00030000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | +90.36% | 1.36 | 1.29 | 1.34 | — |
| SOFI | SOFI280121C00027000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 27.00 | +71.32% | 1.73 | 1.59 | 1.66 | — |
| SOFI | SOFI280121C00025000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | +58.63% | 1.91 | 1.87 | 1.90 | — |
| SOFI | SOFI280121C00023000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 23.00 | +45.94% | 2.42 | 2.06 | 2.25 | — |
| SOFI | SOFI280121C00020000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | +26.90% | 2.88 | 2.87 | 2.88 | — |
| SOFI | SOFI280121C00018000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 18.00 | +14.21% | 3.51 | 3.48 | 3.48 | — |
| SOFI | SOFI280121C00015000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -4.82% | 4.63 | 4.62 | 4.63 | — |
| SOFI | SOFI280121C00013000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 13.00 | -17.51% | 5.69 | 5.54 | 5.58 | — |
| SOFI | SOFI280121C00010000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 10.00 | -36.55% | 7.53 | 7.03 | 7.41 | — |
| SOFI | SOFI280121C00008000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 8.00 | -49.24% | 9.46 | 8.22 | 8.97 | — |
| SOFI | SOFI280121C00005000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 5.00 | -68.27% | 11.67 | 11.15 | 11.50 | — |
| SOFI | SOFI280121C00003000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 3.00 | -80.96% | 13.28 | 12.55 | 13.16 | — |
| SOFI | SOFI280121P00047000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 47.00 | +198.22% | 32.61 | 30.22 | 30.27 | — |
| SOFI | SOFI280121P00045000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | +185.53% | 29.47 | 28.49 | 28.22 | — |
| SOFI | SOFI280121P00042000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 42.00 | +166.50% | 27.35 | 25.17 | 26.07 | — |
| SOFI | SOFI280121P00040000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 40.00 | +153.81% | 24.79 | 23.38 | 24.30 | — |
| SOFI | SOFI280121P00037000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 37.00 | +134.77% | 22.00 | 20.68 | 21.12 | — |
| SOFI | SOFI280121P00035000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 35.00 | +122.08% | 19.70 | 19.25 | 19.48 | — |
| SOFI | SOFI280121P00032000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 32.00 | +103.05% | 17.29 | 16.07 | 16.55 | — |
| SOFI | SOFI280121P00030000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 30.00 | +90.36% | 14.90 | 14.18 | 14.32 | — |
| SOFI | SOFI280121P00027000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 27.00 | +71.32% | 12.04 | 11.31 | 11.70 | — |
| SOFI | SOFI280121P00025000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 25.00 | +58.63% | 10.13 | 9.68 | 9.84 | — |
| SOFI | SOFI280121P00023000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 23.00 | +45.94% | 8.55 | 8.13 | 8.31 | — |
| SOFI | SOFI280121P00020000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 20.00 | +26.90% | 6.24 | 5.72 | 6.11 | — |
| SOFI | SOFI280121P00018000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 18.00 | +14.21% | 4.89 | 4.42 | 4.67 | — |
| SOFI | SOFI280121P00015000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 15.00 | -4.82% | 2.97 | 2.74 | 2.90 | — |
| SOFI | SOFI280121P00013000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 13.00 | -17.51% | 2.01 | 1.87 | 1.91 | — |
| SOFI | SOFI280121P00010000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 10.00 | -36.55% | 0.93 | 0.76 | 0.91 | — |
| SOFI | SOFI280121P00008000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 8.00 | -49.24% | 0.71 | 0.39 | 0.54 | — |
| SOFI | SOFI280121P00005000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 5.00 | -68.27% | 0.33 | 0.01 | 0.15 | — |
| SOFI | SOFI280121P00003000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 3.00 | -80.96% | 0.27 | 0.01 | 0.06 | — |
| SOFI | SOFI280616C00047000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 47.00 | +198.22% | 0.92 | 0.86 | 0.89 | — |
| SOFI | SOFI280616C00045000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | +185.53% | 1.00 | 0.97 | 1.01 | — |
| SOFI | SOFI280616C00042000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 42.00 | +166.50% | 1.33 | 0.91 | 1.07 | — |
| SOFI | SOFI280616C00040000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | +153.81% | 1.27 | 1.13 | 1.20 | — |
| SOFI | SOFI280616C00037000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 37.00 | +134.77% | 1.59 | 1.15 | 1.35 | — |
| SOFI | SOFI280616C00035000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 35.00 | +122.08% | 1.53 | 1.26 | 1.48 | — |
| SOFI | SOFI280616C00032000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 32.00 | +103.05% | 1.97 | 1.48 | 1.74 | — |
| SOFI | SOFI280616C00030000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 30.00 | +90.36% | 2.13 | 1.95 | 1.94 | — |
| SOFI | SOFI280616C00027000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 27.00 | +71.32% | 2.51 | 2.04 | 2.31 | — |
| SOFI | SOFI280616C00025000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 25.00 | +58.63% | 2.79 | 2.55 | 2.60 | — |
| SOFI | SOFI280616C00023000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 23.00 | +45.94% | 3.15 | 2.91 | 3.00 | — |
| SOFI | SOFI280616C00020000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 20.00 | +26.90% | 3.78 | 3.69 | 3.68 | — |
| SOFI | SOFI280616C00018000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 18.00 | +14.21% | 4.24 | 3.94 | 4.24 | — |
| SOFI | SOFI280616C00015000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 15.00 | -4.82% | 5.33 | 5.23 | 5.30 | — |
| SOFI | SOFI280616C00013000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 13.00 | -17.51% | 6.33 | 5.96 | 6.25 | — |
| SOFI | SOFI280616C00010000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 10.00 | -36.55% | 8.49 | 7.58 | 7.89 | — |
| SOFI | SOFI280616C00008000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 8.00 | -49.24% | 9.51 | 8.92 | 9.40 | — |
| SOFI | SOFI280616C00005000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 5.00 | -68.27% | 12.01 | 10.68 | 11.65 | — |
| SOFI | SOFI280616C00003000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 3.00 | -80.96% | 13.47 | 12.38 | 13.51 | — |
| SOFI | SOFI280616P00047000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 47.00 | +198.22% | 32.31 | 30.13 | 30.40 | — |
| SOFI | SOFI280616P00045000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | +185.53% | 30.39 | 28.44 | 28.57 | — |
| SOFI | SOFI280616P00042000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 42.00 | +166.50% | 26.88 | 24.81 | 25.56 | — |
| SOFI | SOFI280616P00040000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | +153.81% | 25.73 | 24.07 | 24.11 | — |
| SOFI | SOFI280616P00037000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 37.00 | +134.77% | 22.04 | 20.54 | 20.27 | — |
| SOFI | SOFI280616P00035000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 35.00 | +122.08% | 19.68 | 18.47 | 19.40 | — |
| SOFI | SOFI280616P00032000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 32.00 | +103.05% | 17.32 | 15.92 | 16.52 | — |
| SOFI | SOFI280616P00030000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 30.00 | +90.36% | 14.60 | 14.49 | 14.60 | — |
| SOFI | SOFI280616P00027000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 27.00 | +71.32% | 12.73 | 11.85 | 11.84 | — |
| SOFI | SOFI280616P00025000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 25.00 | +58.63% | 10.84 | 9.95 | 10.30 | — |
| SOFI | SOFI280616P00023000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 23.00 | +45.94% | 9.43 | 8.57 | 8.86 | — |
| SOFI | SOFI280616P00020000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 20.00 | +26.90% | 7.02 | 6.27 | 6.45 | — |
| SOFI | SOFI280616P00018000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 18.00 | +14.21% | 5.71 | 4.64 | 5.08 | — |
| SOFI | SOFI280616P00015000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 15.00 | -4.82% | 3.59 | 3.09 | 3.29 | — |
| SOFI | SOFI280616P00013000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 13.00 | -17.51% | 2.38 | 2.12 | 2.31 | — |
| SOFI | SOFI280616P00010000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 10.00 | -36.55% | 1.23 | 1.12 | 1.17 | — |
| SOFI | SOFI280616P00008000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 8.00 | -49.24% | 0.86 | 0.58 | 0.66 | — |
| SOFI | SOFI280616P00005000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 5.00 | -68.27% | 0.45 | 0.22 | 0.23 | — |
| SOFI | SOFI280616P00003000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 3.00 | -80.96% | 0.32 | 0.08 | 0.10 | — |
| SOFI | SOFI281215C00035000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 35.00 | +122.08% | 2.14 | 1.98 | 2.06 | — |
| SOFI | SOFI281215C00032000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 32.00 | +103.05% | 2.48 | 1.82 | 2.50 | — |
| SOFI | SOFI281215C00030000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 30.00 | +90.36% | 2.62 | 2.46 | 2.60 | — |
| SOFI | SOFI281215C00027000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 27.00 | +71.32% | 3.03 | 2.94 | 2.99 | — |
| SOFI | SOFI281215C00025000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 25.00 | +58.63% | 3.35 | 3.32 | 3.35 | — |
| SOFI | SOFI281215C00022000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 22.00 | +39.59% | 3.98 | 3.82 | 3.95 | — |
| SOFI | SOFI281215C00020000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 20.00 | +26.90% | 4.49 | 4.37 | 4.45 | — |
| SOFI | SOFI281215C00018000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 18.00 | +14.21% | 5.20 | 4.82 | 5.20 | — |
| SOFI | SOFI281215C00015000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 15.00 | -4.82% | 6.13 | 5.84 | 6.00 | — |
| SOFI | SOFI281215C00013000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 13.00 | -17.51% | 7.34 | 6.21 | 6.88 | — |
| SOFI | SOFI281215C00010000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 10.00 | -36.55% | 9.36 | 7.87 | 8.40 | — |
| SOFI | SOFI281215C00008000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 8.00 | -49.24% | 10.39 | 8.92 | 9.75 | — |
| SOFI | SOFI281215C00005000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 5.00 | -68.27% | 12.76 | 11.09 | 11.90 | — |
| SOFI | SOFI281215C00003000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 3.00 | -80.96% | 13.69 | 13.21 | 13.39 | — |
| SOFI | SOFI281215P00035000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 35.00 | +122.08% | 19.59 | 19.40 | 19.47 | — |
| SOFI | SOFI281215P00032000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 32.00 | +103.05% | 16.87 | 16.26 | 16.92 | — |
| SOFI | SOFI281215P00030000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 30.00 | +90.36% | 15.15 | 14.60 | 14.84 | — |
| SOFI | SOFI281215P00027000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 27.00 | +71.32% | 12.92 | 11.59 | 12.40 | — |
| SOFI | SOFI281215P00025000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 25.00 | +58.63% | 10.99 | 10.60 | 10.50 | — |
| SOFI | SOFI281215P00022000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 22.00 | +39.59% | 8.94 | 8.27 | 8.25 | — |
| SOFI | SOFI281215P00020000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 20.00 | +26.90% | 7.42 | 6.72 | 6.79 | — |
| SOFI | SOFI281215P00018000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 18.00 | +14.21% | 5.66 | 5.17 | 5.39 | — |
| SOFI | SOFI281215P00015000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 15.00 | -4.82% | 3.87 | 3.36 | 3.66 | — |
| SOFI | SOFI281215P00013000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 13.00 | -17.51% | 2.70 | 2.66 | 2.67 | — |
| SOFI | SOFI281215P00010000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 10.00 | -36.55% | 1.47 | 1.31 | 1.44 | — |
| SOFI | SOFI281215P00008000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 8.00 | -49.24% | 1.09 | 0.83 | 0.88 | — |
| SOFI | SOFI281215P00005000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 5.00 | -68.27% | 0.36 | 0.34 | 0.34 | — |
| SOFI | SOFI281215P00003000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 3.00 | -80.96% | 0.18 | 0.01 | 0.14 | — |
| SOFI | SOFI290119C00035000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 35.00 | +122.08% | 2.22 | 2.03 | 2.12 | — |
| SOFI | SOFI290119C00030000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 30.00 | +90.36% | 2.79 | 2.60 | 2.70 | — |
| SOFI | SOFI290119C00027000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 27.00 | +71.32% | 3.22 | 3.03 | 3.03 | — |
| SOFI | SOFI290119C00025000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 25.00 | +58.63% | 3.50 | 3.44 | 3.45 | — |
| SOFI | SOFI290119C00022000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 22.00 | +39.59% | 4.68 | 4.05 | 4.06 | — |
| SOFI | SOFI290119C00020000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 20.00 | +26.90% | 4.64 | 4.57 | 4.57 | — |
| SOFI | SOFI290119C00017000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 17.00 | +7.87% | 5.39 | 5.31 | 5.39 | — |
| SOFI | SOFI290119C00015000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 15.00 | -4.82% | 6.32 | 6.06 | 6.10 | — |
| SOFI | SOFI290119C00013000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 13.00 | -17.51% | 7.10 | 6.81 | 6.90 | — |
| SOFI | SOFI290119C00010000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 10.00 | -36.55% | 9.07 | 8.40 | 8.51 | — |
| SOFI | SOFI290119C00008000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 8.00 | -49.24% | 9.94 | 9.36 | 9.62 | — |
| SOFI | SOFI290119C00005000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 5.00 | -68.27% | 12.70 | 10.92 | 12.00 | — |
| SOFI | SOFI290119C00003000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 3.00 | -80.96% | 13.93 | 13.14 | 13.40 | — |
| SOFI | SOFI290119P00035000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 35.00 | +122.08% | 19.32 | 19.24 | 19.45 | — |
| SOFI | SOFI290119P00030000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 30.00 | +90.36% | 15.80 | 14.36 | 14.66 | — |
| SOFI | SOFI290119P00027000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 27.00 | +71.32% | 13.18 | 11.55 | 11.85 | — |
| SOFI | SOFI290119P00025000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 25.00 | +58.63% | 11.03 | 10.39 | 10.40 | — |
| SOFI | SOFI290119P00022000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 22.00 | +39.59% | 8.76 | 7.81 | 8.32 | — |
| SOFI | SOFI290119P00020000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 20.00 | +26.90% | 6.88 | 6.44 | 6.92 | — |
| SOFI | SOFI290119P00017000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 17.00 | +7.87% | 5.08 | 4.63 | 4.90 | — |
| SOFI | SOFI290119P00015000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 15.00 | -4.82% | 3.71 | 3.55 | 3.70 | — |
| SOFI | SOFI290119P00013000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 13.00 | -17.51% | 2.80 | 2.60 | 2.70 | — |
| SOFI | SOFI290119P00010000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 10.00 | -36.55% | 1.69 | 1.30 | 1.45 | — |
| SOFI | SOFI290119P00008000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 8.00 | -49.24% | 0.91 | 0.86 | 0.90 | — |
| SOFI | SOFI290119P00005000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 5.00 | -68.27% | 0.33 | 0.08 | 0.37 | — |
| SOFI | SOFI290119P00003000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 3.00 | -80.96% | 0.35 | 0.01 | 0.08 | — |