SOFI - Options Database

SOFI

SOFI TECHNOLOGIES IN

$19.47 +4.54%

(7/10 09:35) ◀

Friday, July 10, 2026 (9:40am)

▶ (7/10 09:45)

◀ 7/10 09:40 ▶

Option Volume

Detail

ℹ

Current (07/10 9:40am) 120,944

Calls: 93,052 (77%)

Puts: 27,892 (23%)

Prior (07/06) 44,050

Calls: 34,982 (79%)

Puts: 9,068 (21%)

Current vs Prior +174.56%

Calls: +166.00% (Calls)

Puts: +207.59% (Puts)

Prior 7-Day Total 1,522,627

Calls: 1,114,228 (73%)

Puts: 408,399 (27%)

Prior 7-Day Average 253,771

Calls: 159,175 (73%)

Puts: 58,342 (27%)

Current vs Prior 7-Day Avg -52.34%

Calls: -41.54%

Puts: -52.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:40am) $13.84M

Calls: $10.20M (74%)

Puts: $3.64M (26%)

Prior (07/06) $3.35M

Calls: $2.97M (89%)

Puts: $381.5K (11%)

Current vs Prior +312.56%

Calls: +243.03%

Puts: +854.36%

Prior 7-Day Total $141.38M

Calls: $96.09M (68%)

Puts: $45.28M (32%)

Prior 7-Day Average $23.56M

Calls: $13.73M (68%)

Puts: $6.47M (32%)

Current vs Prior 7-Day Avg -41.26%

Calls: -25.71%

Puts: -43.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:40am) 0.30

Prior (07/06) 0.26

Current vs Prior +15.63%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -5.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:40am) 4,084,583

Calls: 2,735,633 (67%)

Puts: 1,348,950 (33%)

Prior (07/06) 3,833,567

Calls: 2,558,888 (67%)

Puts: 1,274,679 (33%)

Current vs Prior +6.55%

Prior 7-Day Total 24,947,493

Calls: 16,612,929 (67%)

Puts: 8,334,564 (33%)

Prior 7-Day Average 4,157,915

Calls: 2,768,821 (67%)

Puts: 1,389,094 (33%)

Current vs Prior 7-Day Avg -1.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.21% | 8.27%8.27% | 18.08%

Prior 7.36% | 10.33%10.33% | 19.39%

Current vs Prior -42.79% | -19.94%-19.94% | -6.74%

Prior 7-Day Avg 6.88% | 9.98%10.33% | 19.39%

Current vs 7-Day Avg -38.80% | -17.17%-19.94% | -6.74%

Prior 7-Day Eod 7.36% | 10.33%-- | --

Current vs 7-Day Eod -42.79% | -19.94%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 5.54%

Calls: 3.57% | 2.13%

Puts: 7.69% | 8.96%

Prior 2.92% | 3.66%

Calls: 2.56% | 2.83%

Puts: 3.28% | 4.49%

Current vs Prior +92.81% | +51.37%

Prior 7-Day Avg 4.08% | 4.65%

Calls: 3.13% | 3.17%

Puts: 5.03% | 6.14%

Current vs 7-Day Avg +37.86% | +19.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($10.20M). Massive premium surge with dollar volume up 313% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (93,052 calls vs 27,892 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 94 of results (avg 6.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 24	0.92	0.93	$0.93	1.1%	636	0.53	3.5K
$20.00	Aug 21	1.56	1.59	$1.58	1.9%	2.4K	0.50	42.8K
$19.00	Aug 21	2.03	2.07	$2.05	2.0%	2.0K	0.59	18.0K
$19.00	Jul 17	0.93	0.95	$0.94	2.1%	8.9K	0.63	32.9K
$20.00	Jul 17	0.44	0.45	$0.45	2.2%	5.3K	0.40	47.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.05	1.07	$1.06	1.9%	45	0.32	7.6K
$17.00	Aug 21	0.71	0.73	$0.72	2.8%	69	0.24	5.2K
$18.00	Jul 31	0.70	0.72	$0.71	2.8%	48	0.29	1.7K
$20.00	Aug 21	1.96	2.05	$2.01	4.5%	13	0.50	3.5K
$21.00	Aug 21	2.57	2.69	$2.63	4.6%	--	0.58	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.07	0.08	$0.08	12.5%	12.8K	0.21	32.3K
$23.00	Jul 24	0.10	0.12	$0.11	18.2%	149	0.10	3.5K
$22.50	Jul 24	0.14	0.17	$0.16	18.8%	1	0.14	--
$21.00	Jul 17	0.18	0.20	$0.19	10.5%	1.8K	0.21	21.4K
$22.00	Jul 24	0.20	0.22	$0.21	9.5%	124	0.17	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.05	0.06	$0.06	16.7%	98	0.06	15.1K
$19.00	Jul 10	0.08	0.09	$0.09	11.1%	2.5K	0.23	3.5K
$17.00	Jul 17	0.08	0.09	$0.09	11.1%	1.4K	0.08	18.0K
$17.50	Jul 17	0.12	0.13	$0.13	7.7%	721	0.13	7.0K
$16.50	Jul 24	0.12	0.13	$0.13	7.7%	111	0.10	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	3.40	3.80	$3.60	11.1%	6	1.00	961
$16.50	Jul 10	2.63	3.10	$2.87	16.4%	3	1.00	959
$17.00	Jul 10	2.42	2.51	$2.47	3.6%	55	1.00	10.4K
$17.50	Jul 10	1.92	2.10	$2.01	9.0%	122	1.00	4.7K
$16.00	Jul 17	3.45	3.70	$3.58	7.0%	179	0.96	20.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	2.01	3.25	$2.63	47.1%	--	0.99	13
$21.50	Jul 10	1.72	2.77	$2.25	46.7%	--	0.97	16
$21.00	Jul 10	1.21	2.27	$1.74	60.9%	--	0.96	45
$23.00	Jul 17	3.25	3.65	$3.45	11.6%	7	0.92	639
$20.50	Jul 10	0.78	1.20	$0.99	42.4%	1	0.92	155

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 93.5K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.07	0.08	$0.08	12.5%	12.8K	0.21	32.3K
$19.00	Jul 17	0.93	0.95	$0.94	2.1%	8.9K	0.63	32.9K
$19.00	Jul 10	0.55	0.57	$0.56	3.6%	7.7K	0.77	30.2K
$19.50	Jul 10	0.22	0.23	$0.23	4.3%	6.5K	0.49	23.9K
$20.00	Jul 17	0.44	0.45	$0.45	2.2%	5.3K	0.40	47.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	0.08	0.09	$0.09	11.1%	2.5K	0.23	3.5K
$19.50	Jul 10	0.25	0.27	$0.26	7.7%	2.3K	0.51	582
$18.50	Jul 10	0.02	0.03	$0.03	33.3%	2.0K	0.08	4.7K
$17.50	Jul 10	0.00	0.01	$0.01	100.0%	1.7K	0.01	8.7K
$19.00	Jul 17	0.43	0.48	$0.45	11.1%	1.6K	0.37	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 156.3%, max 344.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 21	307.9%	69.3%	344.0%	84	9.6K
$23.00	Jul 10	Aug 21	260.8%	67.9%	284.3%	302	10.0K
$16.50	Jul 10	Aug 7	264.9%	71.9%	268.6%	53	1.0K
$17.00	Jul 10	Aug 21	222.5%	68.3%	225.9%	288	22.1K
$22.00	Jul 10	Aug 21	199.7%	67.8%	194.6%	327	20.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 21	307.9%	69.3%	344.3%	155	14.8K
$16.50	Jul 10	Aug 14	264.9%	72.8%	264.0%	34	7.4K
$17.00	Jul 10	Aug 21	222.5%	68.2%	226.1%	1.5K	14.5K
$22.00	Jul 10	Aug 21	199.7%	67.8%	194.6%	46	3.6K
$17.50	Jul 10	Aug 14	180.5%	68.1%	165.1%	1.7K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 5.25, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.16	$0.84	$0.16	5.25	$22.16
$16.50	$17.00	Jul 24	$0.10	$0.40	$0.10	4.00	$16.60
$21.00	$21.50	Aug 14	$0.11	$0.39	$0.11	3.55	$21.11
$22.00	$23.00	Aug 21	$0.23	$0.77	$0.23	3.35	$22.23
$21.50	$22.00	Aug 7	$0.12	$0.38	$0.12	3.17	$21.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.50	$17.00	Jul 31	$0.11	$0.39	$0.11	3.55	$17.39
$17.00	$16.50	Aug 7	$0.11	$0.39	$0.11	3.55	$16.89
$17.50	$17.00	Aug 7	$0.11	$0.39	$0.11	3.55	$17.39
$18.00	$17.50	Aug 14	$0.12	$0.38	$0.12	3.17	$17.88
$17.00	$16.00	Aug 21	$0.25	$0.75	$0.25	3.00	$16.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 4.56, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$17.00	Jul 10	$0.40	$0.40	$0.10	4.00	$16.90
$17.00	$17.50	Jul 24	$0.40	$0.40	$0.10	4.00	$17.40
$16.50	$17.00	Jul 31	$0.40	$0.40	$0.10	4.00	$16.90
$16.00	$17.00	Aug 14	$0.79	$0.79	$0.21	3.76	$16.79
$17.50	$18.00	Aug 14	$0.39	$0.39	$0.11	3.55	$17.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.82	$0.82	$0.18	4.56	$21.18
$23.00	$22.00	Jul 31	$0.80	$0.80	$0.20	4.00	$22.20
$23.00	$22.00	Aug 7	$0.80	$0.80	$0.20	4.00	$22.20
$22.00	$20.00	Aug 14	$1.59	$1.59	$0.41	3.88	$20.41
$22.00	$21.00	Aug 7	$0.77	$0.77	$0.23	3.35	$21.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.26, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 10	Jul 17	$0.07	199.7%	64.7%
$17.00	Jul 10	Jul 17	$0.08	222.5%	72.6%
$17.50	Jul 10	Jul 17	$0.11	180.5%	69.3%
$21.50	Jul 10	Jul 17	$0.12	186.8%	64.3%
$21.00	Jul 10	Jul 17	$0.17	159.8%	61.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 10	Jul 17	$0.08	222.5%	72.6%
$17.50	Jul 10	Jul 17	$0.12	180.5%	69.3%
$18.00	Jul 10	Jul 17	$0.18	167.0%	64.9%
$18.50	Jul 10	Jul 17	$0.27	132.9%	63.6%
$20.00	Jul 10	Jul 17	$0.34	119.7%	60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.52% of stock, avg 14.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.23	$0.26	$0.49	$19.01	$19.99	2.52%
$19.00	Jul 10	$0.56	$0.09	$0.65	$18.35	$19.65	3.34%
$20.00	Jul 10	$0.08	$0.61	$0.69	$19.31	$20.69	3.54%
$18.50	Jul 10	$0.99	$0.03	$1.02	$17.48	$19.52	5.24%
$20.50	Jul 10	$0.03	$0.99	$1.02	$19.48	$21.52	5.24%
$19.50	Jul 17	$0.66	$0.67	$1.33	$18.17	$20.83	6.83%
$19.00	Jul 17	$0.94	$0.45	$1.39	$17.61	$20.39	7.14%
$20.00	Jul 17	$0.45	$0.95	$1.40	$18.60	$21.40	7.19%
$18.00	Jul 10	$1.48	$0.02	$1.50	$16.50	$19.50	7.70%
$18.50	Jul 17	$1.30	$0.30	$1.60	$16.90	$20.10	8.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.31% of stock, avg 7.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$18.50	Jul 10	$0.03	$0.03	$0.06	$18.44	$20.56
$20.00	$18.50	Jul 10	$0.08	$0.03	$0.11	$18.39	$20.11
$20.50	$19.00	Jul 10	$0.03	$0.09	$0.12	$18.88	$20.62
$20.00	$19.00	Jul 10	$0.08	$0.09	$0.17	$18.83	$20.17
$22.00	$17.50	Jul 17	$0.08	$0.13	$0.21	$17.29	$22.21
$19.50	$18.50	Jul 10	$0.23	$0.03	$0.26	$18.24	$19.76
$21.50	$17.50	Jul 17	$0.13	$0.13	$0.26	$17.24	$21.76
$22.00	$18.00	Jul 17	$0.08	$0.20	$0.28	$17.72	$22.28
$19.50	$19.00	Jul 10	$0.23	$0.09	$0.32	$18.68	$19.82
$21.00	$17.50	Jul 17	$0.19	$0.13	$0.32	$17.18	$21.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 5.67, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.85	$0.15	5.67	$20.15	$22.85
19/20	21/22	Aug 21	$0.84	$0.16	5.25	$19.16	$21.84
16/17	18/19	Aug 21	$0.81	$0.19	4.26	$16.19	$18.81
17/18	19/20	Aug 21	$0.81	$0.19	4.26	$17.19	$19.81
18/18	19/20	Aug 7	$0.40	$0.10	4.00	$18.10	$19.40
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$18.11	$19.89
18/19	20/21	Jul 31	$0.39	$0.11	3.55	$18.61	$20.89
19/20	20/21	Jul 31	$0.39	$0.11	3.55	$19.11	$20.89
16/17	18/18	Aug 7	$0.39	$0.11	3.55	$16.61	$17.89
16/17	18/18	Aug 7	$0.39	$0.11	3.55	$16.61	$18.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Aug 21	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Aug 21	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Aug 21	$0.09	$0.91	10.11
$20.50	$21.00	$21.50	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Aug 21	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Aug 21	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$18.00	$18.50	$19.00	Jul 10	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.35, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 31	-$0.18	$0.82
$22.00	$23.00	1:2	Aug 21	-$0.45	$0.55
$22.50	$23.00	1:2	Jul 24	-$0.06	$0.44
$21.00	$21.50	1:2	Jul 17	-$0.07	$0.43
$20.50	$21.00	1:2	Jul 17	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Aug 14	-$0.35	$1.65
$17.00	$16.00	1:2	Aug 21	-$0.22	$0.78
$18.00	$17.00	1:2	Aug 21	-$0.38	$0.62
$18.00	$17.50	1:2	Jul 17	-$0.06	$0.44
$17.00	$16.50	1:2	Jul 24	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.47%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 14	$1.65	0.54	0.1%	8.47%	8.63%	18	72
$20.00	Aug 21	$1.56	0.50	2.7%	8.01%	10.73%	2.4K	42.8K
$19.50	Aug 7	$1.48	0.54	0.1%	7.60%	7.76%	33	770
$20.00	Aug 14	$1.35	0.49	2.7%	6.93%	9.66%	36	591
$19.50	Jul 31	$1.32	0.53	0.1%	6.78%	6.93%	185	2.5K
$20.00	Aug 7	$1.28	0.49	2.7%	6.57%	9.30%	623	2.4K
$21.00	Aug 21	$1.18	0.42	7.9%	6.06%	13.92%	316	25.5K
$20.00	Jul 31	$1.11	0.48	2.7%	5.70%	8.42%	803	10.6K
$20.50	Aug 7	$1.05	0.44	5.3%	5.39%	10.68%	51	634
$20.50	Aug 14	$1.05	0.45	5.3%	5.39%	10.68%	4	349

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 93,052

Total Puts 27,892

Put/Call Ratio 0.30

Net Difference 65,160

Prior's Put/Call Breakdown

Total Calls 34,982

Total Puts 9,068

Put/Call Ratio 0.26

Net Difference 25,914

Prior 7-Day Put/Call Summary

Total Calls 1,114,228

Total Puts 408,399

Average Put/Call Ratio 0.32

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card