SOFI - Options Database

SOFI

SOFI TECHNOLOGIES IN

$19.34 +3.87%

(7/10 09:40) ◀

Friday, July 10, 2026 (9:45am)

▶ (7/10 09:50)

◀ 7/10 09:45 ▶

Option Volume

Detail

ℹ

Current (07/10 9:45am) 148,708

Calls: 113,100 (76%)

Puts: 35,608 (24%)

Prior (07/06) 59,243

Calls: 46,763 (79%)

Puts: 12,480 (21%)

Current vs Prior +151.01%

Calls: +141.86% (Calls)

Puts: +185.32% (Puts)

Prior 7-Day Total 1,643,571

Calls: 1,207,280 (73%)

Puts: 436,291 (27%)

Prior 7-Day Average 234,795

Calls: 172,468 (73%)

Puts: 62,327 (27%)

Current vs Prior 7-Day Avg -36.66%

Calls: -34.42%

Puts: -42.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:45am) $15.53M

Calls: $11.53M (74%)

Puts: $4.00M (26%)

Prior (07/06) $4.60M

Calls: $4.09M (89%)

Puts: $503.5K (11%)

Current vs Prior +237.89%

Calls: +181.61%

Puts: +695.44%

Prior 7-Day Total $155.22M

Calls: $106.29M (68%)

Puts: $48.92M (32%)

Prior 7-Day Average $22.17M

Calls: $15.18M (68%)

Puts: $6.99M (32%)

Current vs Prior 7-Day Avg -29.95%

Calls: -24.08%

Puts: -42.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:45am) 0.31

Prior (07/06) 0.27

Current vs Prior +17.97%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -0.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:45am) 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 29,032,076

Calls: 19,348,562 (67%)

Puts: 9,683,514 (33%)

Prior 7-Day Average 4,147,439

Calls: 2,764,080 (67%)

Puts: 1,383,359 (33%)

Current vs Prior 7-Day Avg -1.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.03% | 8.32%8.32% | 18.20%

Prior 7.36% | 10.33%10.33% | 19.39%

Current vs Prior -45.22% | -19.40%-19.40% | -6.11%

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

Current vs 7-Day Avg -41.40% | -16.61%-19.40% | -6.11%

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

Current vs 7-Day Eod -45.22% | -19.40%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 6.46%

Calls: 6.67% | 3.45%

Puts: 9.09% | 9.46%

Prior 2.92% | 3.66%

Calls: 2.56% | 2.83%

Puts: 3.28% | 4.49%

Current vs Prior +169.86% | +76.50%

Prior 7-Day Avg 4.08% | 4.65%

Calls: 3.13% | 3.17%

Puts: 5.03% | 6.14%

Current vs 7-Day Avg +92.95% | +38.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.53M). Massive premium surge with dollar volume up 238% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (113,100 calls vs 35,608 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
09:45	BULLISH	BULLISH	BULLISH
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 80 of results (avg 6.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 17	0.59	0.60	$0.60	1.7%	2.1K	0.48	10.9K
$20.00	Jul 17	0.40	0.41	$0.41	2.4%	6.2K	0.37	47.0K
$20.00	Aug 21	1.50	1.54	$1.52	2.6%	3.0K	0.49	42.8K
$18.00	Aug 21	2.50	2.57	$2.54	2.8%	525	0.67	10.8K
$19.00	Aug 21	1.95	2.01	$1.98	3.0%	2.0K	0.58	18.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.65	2.74	$2.70	3.3%	--	0.59	2.6K
$20.00	Aug 21	2.03	2.10	$2.07	3.4%	16	0.51	3.5K
$19.00	Jul 17	0.50	0.52	$0.51	3.9%	2.0K	0.40	6.1K
$22.00	Aug 21	3.30	3.45	$3.38	4.4%	48	0.67	3.6K
$18.00	Jul 17	0.21	0.22	$0.22	4.5%	975	0.20	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.05	0.06	$0.06	16.7%	15.6K	0.17	32.3K
$22.00	Jul 17	0.07	0.08	$0.08	12.5%	1.7K	0.09	17.1K
$21.00	Jul 17	0.16	0.17	$0.17	5.9%	2.3K	0.19	21.4K
$19.50	Jul 10	0.17	0.18	$0.18	5.6%	8.3K	0.41	23.9K
$22.00	Jul 24	0.18	0.21	$0.20	15.0%	197	0.16	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%	100	0.06	15.1K
$15.50	Jul 24	0.06	0.07	$0.07	14.3%	29	0.05	2.9K
$19.00	Jul 10	0.10	0.12	$0.11	18.2%	4.5K	0.28	3.5K
$17.50	Jul 17	0.12	0.14	$0.13	15.4%	873	0.13	7.0K
$16.50	Jul 24	0.12	0.13	$0.13	7.7%	415	0.10	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	3.80	4.15	$3.98	8.8%	13	0.99	184
$16.00	Jul 10	3.30	3.75	$3.53	12.7%	8	0.99	961
$16.50	Jul 10	2.67	2.95	$2.81	10.0%	4	0.99	959
$17.00	Jul 10	2.30	2.45	$2.38	6.3%	117	0.99	10.4K
$17.50	Jul 10	1.80	1.93	$1.87	7.0%	178	0.98	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 10	1.72	2.77	$2.25	46.7%	--	1.00	16
$22.00	Jul 10	2.01	3.25	$2.63	47.1%	--	1.00	13
$21.00	Jul 10	1.21	1.79	$1.50	38.7%	--	0.95	45
$23.00	Jul 17	3.25	3.75	$3.50	14.3%	7	0.93	639
$20.50	Jul 10	0.78	1.40	$1.09	56.9%	21	0.92	155

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 114.8K, top 15.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.05	0.06	$0.06	16.7%	15.6K	0.17	32.3K
$19.00	Jul 17	0.85	0.88	$0.87	3.4%	9.3K	0.60	32.9K
$19.00	Jul 10	0.44	0.47	$0.45	6.7%	8.6K	0.72	30.2K
$19.50	Jul 10	0.17	0.18	$0.18	5.6%	8.3K	0.41	23.9K
$20.00	Jul 17	0.40	0.41	$0.41	2.4%	6.2K	0.37	47.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	0.10	0.12	$0.11	18.2%	4.5K	0.28	3.5K
$19.50	Jul 10	0.31	0.34	$0.33	9.1%	3.3K	0.59	582
$18.50	Jul 10	0.03	0.04	$0.04	25.0%	2.4K	0.10	4.7K
$19.00	Jul 17	0.50	0.52	$0.51	3.9%	2.0K	0.40	6.1K
$17.50	Jul 10	0.00	0.01	$0.01	100.0%	1.9K	0.01	8.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 174.6%, max 393.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Jul 10	Aug 7	345.9%	75.0%	361.1%	14	199
$16.00	Jul 10	Aug 21	301.7%	68.4%	340.7%	166	9.6K
$23.00	Jul 10	Aug 21	270.9%	67.4%	302.1%	438	10.0K
$16.50	Jul 10	Aug 7	258.2%	72.1%	258.1%	54	1.0K
$17.00	Jul 10	Aug 21	215.3%	67.5%	219.0%	380	22.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Jul 10	Aug 14	346.1%	70.2%	393.2%	52	2.4K
$16.00	Jul 10	Aug 21	301.8%	68.4%	340.9%	173	14.8K
$16.50	Jul 10	Aug 14	258.3%	74.9%	245.1%	45	7.4K
$17.00	Jul 10	Aug 21	215.5%	67.5%	219.2%	1.7K	14.5K
$22.00	Jul 10	Aug 21	209.7%	68.0%	208.5%	48	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 4.88, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.17	$0.83	$0.17	4.88	$22.17
$20.50	$21.00	Jul 17	$0.10	$0.40	$0.10	4.00	$20.60
$22.00	$23.00	Aug 21	$0.23	$0.77	$0.23	3.35	$22.23
$19.50	$20.00	Jul 10	$0.12	$0.38	$0.12	3.17	$19.62
$20.50	$21.00	Jul 24	$0.13	$0.37	$0.13	2.85	$20.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.50	$18.00	Jul 17	$0.11	$0.39	$0.11	3.55	$18.39
$17.50	$17.00	Jul 31	$0.11	$0.39	$0.11	3.55	$17.39
$18.00	$17.50	Aug 7	$0.12	$0.38	$0.12	3.17	$17.88
$17.50	$17.00	Aug 14	$0.12	$0.38	$0.12	3.17	$17.38
$17.00	$16.50	Aug 7	$0.13	$0.37	$0.13	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$18.00	Jul 24	$0.40	$0.40	$0.10	4.00	$17.90
$17.50	$18.00	Aug 14	$0.40	$0.40	$0.10	4.00	$17.90
$16.00	$17.00	Aug 21	$0.79	$0.79	$0.21	3.76	$16.79
$16.50	$17.00	Aug 7	$0.37	$0.37	$0.13	2.85	$16.87
$18.00	$18.50	Aug 7	$0.36	$0.36	$0.14	2.57	$18.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 17	$0.88	$0.88	$0.12	7.33	$22.12
$22.00	$20.00	Aug 14	$1.64	$1.64	$0.36	4.56	$20.36
$23.00	$22.00	Aug 7	$0.80	$0.80	$0.20	4.00	$22.20
$23.00	$22.00	Jul 31	$0.77	$0.77	$0.23	3.35	$22.23
$20.00	$19.50	Jul 10	$0.38	$0.38	$0.12	3.17	$19.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 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	209.7%	66.3%
$17.00	Jul 10	Jul 17	$0.09	215.3%	70.1%
$21.50	Jul 10	Jul 17	$0.11	177.0%	64.8%
$17.50	Jul 10	Jul 17	$0.14	172.9%	66.5%
$21.00	Jul 10	Jul 17	$0.15	171.2%	61.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 10	Jul 17	$0.07	215.5%	70.1%
$17.50	Jul 10	Jul 17	$0.12	173.0%	66.5%
$18.00	Jul 10	Jul 17	$0.20	157.9%	63.8%
$21.00	Jul 10	Jul 17	$0.22	171.2%	61.9%
$18.50	Jul 10	Jul 17	$0.29	133.5%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.64% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.18	$0.33	$0.51	$18.99	$20.01	2.64%
$19.00	Jul 10	$0.45	$0.11	$0.56	$18.44	$19.56	2.90%
$20.00	Jul 10	$0.06	$0.71	$0.77	$19.23	$20.77	3.98%
$18.50	Jul 10	$0.89	$0.04	$0.93	$17.57	$19.43	4.81%
$20.50	Jul 10	$0.03	$1.09	$1.12	$19.38	$21.62	5.79%
$19.50	Jul 17	$0.60	$0.74	$1.34	$18.16	$20.84	6.93%
$19.00	Jul 17	$0.87	$0.51	$1.38	$17.62	$20.38	7.14%
$18.00	Jul 10	$1.39	$0.02	$1.41	$16.59	$19.41	7.29%
$20.00	Jul 17	$0.41	$1.04	$1.45	$18.55	$21.45	7.50%
$21.00	Jul 10	$0.02	$1.50	$1.52	$19.48	$22.52	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.36% of stock, avg 7.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$18.50	Jul 10	$0.03	$0.04	$0.07	$18.43	$20.57
$20.00	$18.50	Jul 10	$0.06	$0.04	$0.10	$18.40	$20.10
$20.50	$19.00	Jul 10	$0.03	$0.11	$0.14	$18.86	$20.64
$20.00	$19.00	Jul 10	$0.06	$0.11	$0.17	$18.83	$20.17
$21.50	$17.00	Jul 17	$0.12	$0.08	$0.20	$16.80	$21.70
$19.50	$18.50	Jul 10	$0.18	$0.04	$0.22	$18.28	$19.72
$21.00	$17.00	Jul 17	$0.17	$0.08	$0.25	$16.75	$21.25
$21.50	$17.50	Jul 17	$0.12	$0.13	$0.25	$17.25	$21.75
$19.50	$19.00	Jul 10	$0.18	$0.11	$0.29	$18.71	$19.79
$21.00	$17.50	Jul 17	$0.17	$0.13	$0.30	$17.20	$21.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 6.14, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/23	Aug 21	$0.86	$0.14	6.14	$20.14	$22.86
18/19	20/21	Aug 21	$0.84	$0.16	5.25	$18.16	$20.84
16/17	18/19	Aug 21	$0.82	$0.18	4.56	$16.18	$18.82
19/20	21/22	Aug 21	$0.81	$0.19	4.26	$19.19	$21.81
18/19	20/20	Jul 24	$0.40	$0.10	4.00	$18.60	$19.90
17/18	20/20	Aug 7	$0.40	$0.10	4.00	$17.10	$19.90
16/16	22/22	Aug 14	$0.40	$0.10	4.00	$16.10	$21.90
17/18	18/19	Aug 14	$0.40	$0.10	4.00	$17.10	$18.90
17/18	19/20	Aug 21	$0.80	$0.20	4.00	$17.20	$19.80
17/18	20/20	Aug 7	$0.39	$0.11	3.55	$17.11	$20.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Aug 21	$0.05	$0.95	19.00
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	11.50
$19.00	$20.00	$21.00	Aug 21	$0.08	$0.92	11.50
$19.50	$20.00	$20.50	Jul 17	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	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 7	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Aug 21	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Aug 21	$0.08	$0.92	11.50
$18.00	$18.50	$19.00	Jul 10	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 17	$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. 55 found (best net $-0.25, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 17	$0.00	$1.00
$22.00	$23.00	1:2	Jul 31	-$0.15	$0.85
$22.00	$23.00	1:2	Aug 21	-$0.40	$0.60
$22.50	$23.00	1:2	Jul 24	-$0.05	$0.45
$20.50	$21.00	1:2	Jul 17	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Aug 14	-$0.25	$1.75
$17.00	$16.00	1:2	Aug 21	-$0.22	$0.78
$18.00	$17.00	1:2	Aug 21	-$0.40	$0.60
$16.00	$15.50	1:2	Jul 24	-$0.05	$0.45
$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. 42 found (best yield 7.76%, avg 3.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$1.50	0.49	3.4%	7.76%	11.17%	3.0K	42.8K
$19.50	Aug 7	$1.41	0.54	0.8%	7.29%	8.12%	37	770
$19.50	Aug 14	$1.33	0.53	0.8%	6.88%	7.70%	24	72
$19.50	Jul 31	$1.26	0.52	0.8%	6.51%	7.34%	269	2.5K
$20.00	Aug 7	$1.18	0.49	3.4%	6.10%	9.51%	716	2.4K
$20.00	Aug 14	$1.12	0.48	3.4%	5.79%	9.20%	43	591
$21.00	Aug 21	$1.11	0.41	8.6%	5.74%	14.32%	370	25.5K
$20.00	Jul 31	$1.05	0.46	3.4%	5.43%	8.84%	996	10.6K
$20.50	Aug 14	$1.05	0.44	6.0%	5.43%	11.43%	4	349
$20.50	Aug 7	$1.00	0.43	6.0%	5.17%	11.17%	60	634

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 113,100

Total Puts 35,608

Put/Call Ratio 0.31

Net Difference 77,492

Prior's Put/Call Breakdown

Total Calls 46,763

Total Puts 12,480

Put/Call Ratio 0.27

Net Difference 34,283

Prior 7-Day Put/Call Summary

Total Calls 1,207,280

Total Puts 436,291

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