[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFI":3,"homepage-market-summary":31,"stock-options-SOFI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOFI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SoFi Technologies, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","SoFi is a financial services company that was founded in 2011 and is based in San Francisco. Initially known for its student loan refinancing business, the company has expanded its product offerings to include personal loans, credit cards, mortgages, investment accounts, banking services, and financial planning. The company intends to be a one-stop shop for its clients' finances and operates solely through its mobile app and website. Through its acquisition of Galileo in 2020, the company also offers payment and account services for debit cards and digital banking.","6,100","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.61,15.4,15.65,15.25,15.66,-0.05,-0.32,49422793.780671,164922,15.4376,32.73,14.01,64701948.10927104,8.5,1448,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":21,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":54,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":54,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":179,"expiration_iv":179,"kpis":181,"expirations":185,"strikes":260,"updated_at":829,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":179},82748,212559,0.72,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",71,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",99,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",162,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",190,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",252,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",344,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",435,"271217",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",470,"280121",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-06-16",617,"280616",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",799,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",834,"290119",[261,279,295,311,325,339,355,373,391,412,436,461,482,510,534,558,583,608,630,652,673,692,710,725,736,747,758,771,783,795,805,817],{"strike":262,"call":263,"put":273,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":21,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":271,"vega":271,"rho":272,"in_the_money":54},"SOFI  261009C00005000",10.6,10.65,10.45,4,2,0.6546,0,0.000115,{"contract_symbol":274,"symbol":274,"bid":271,"ask":275,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":179,"open_interest":179,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":278,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00005000",0.07,0.02,0.998,-0.000987,{"strike":280,"call":281,"put":291,"callItm":54,"putItm":14,"isAtm":14},9,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":287,"openInterest":268,"open_interest":268,"iv":288,"implied_volatility":288,"delta":179,"gamma":271,"theta":289,"vega":271,"rho":290,"in_the_money":54},"SOFI  261009C00009000",6.6,6.65,6.45,-0.5,12,1.2594,-0.007972,0.000206,{"contract_symbol":292,"symbol":292,"bid":271,"ask":275,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":293,"implied_volatility":293,"delta":271,"gamma":271,"theta":294,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00009000",1.001,-0.001784,{"strike":296,"call":297,"put":305,"callItm":54,"putItm":14,"isAtm":14},10,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":22,"changePercent":9,"volume":280,"openInterest":302,"open_interest":302,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":303,"vega":271,"rho":304,"in_the_money":54},"SOFI  261009C00010000",5.6,5.65,5.3,95,-0.000006,0.000229,{"contract_symbol":306,"symbol":306,"bid":271,"ask":307,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":309,"open_interest":309,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":310,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00010000",0.13,0.01,14,-0.001971,{"strike":312,"call":313,"put":321,"callItm":54,"putItm":14,"isAtm":14},11,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":269,"openInterest":280,"open_interest":280,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":319,"vega":271,"rho":320,"in_the_money":54},"SOFI  261009C00011000",4.6,4.65,4.47,-0.18,-0.000009,0.000252,{"contract_symbol":322,"symbol":322,"bid":271,"ask":308,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":323,"open_interest":323,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":324,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00011000",607,-0.002168,{"strike":326,"call":327,"put":336,"callItm":54,"putItm":14,"isAtm":14},11.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":332,"changePercent":9,"volume":269,"openInterest":333,"open_interest":333,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":334,"vega":271,"rho":335,"in_the_money":54},"SOFI  261009C00011500",4.1,4.15,3.91,-0.26,24,-0.000011,0.000264,{"contract_symbol":337,"symbol":337,"bid":271,"ask":307,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":338,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00011500",-0.002267,{"strike":287,"call":340,"put":350,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":345,"changePercent":9,"volume":269,"openInterest":198,"open_interest":198,"iv":288,"implied_volatility":288,"delta":346,"gamma":347,"theta":348,"vega":271,"rho":349,"in_the_money":54},"SOFI  261009C00012000",3.6,3.65,3.36,-0.28,0.999995,0.000027,-0.010633,0.000274,{"contract_symbol":351,"symbol":351,"bid":271,"ask":352,"last":352,"change":271,"changePercent":9,"volume":271,"openInterest":353,"open_interest":353,"iv":277,"implied_volatility":277,"delta":271,"gamma":271,"theta":354,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00012000",0.03,357,-0.002365,{"strike":356,"call":357,"put":367,"callItm":54,"putItm":14,"isAtm":14},12.5,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":364,"open_interest":364,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":365,"vega":271,"rho":366,"in_the_money":54},"SOFI  261009C00012500",3.1,3.15,2.83,-0.67,3,44,-0.000017,0.000287,{"contract_symbol":368,"symbol":368,"bid":271,"ask":307,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":369,"open_interest":369,"iv":277,"implied_volatility":277,"delta":370,"gamma":371,"theta":372,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009P00012500",128,-0.000001,0.00001,-0.002464,{"strike":374,"call":375,"put":383,"callItm":54,"putItm":14,"isAtm":14},13,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":308,"changePercent":9,"volume":262,"openInterest":380,"open_interest":380,"iv":270,"implied_volatility":270,"delta":179,"gamma":271,"theta":381,"vega":271,"rho":382,"in_the_money":54},"SOFI  261009C00013000",2.49,2.65,2.55,21,-0.00002,0.000298,{"contract_symbol":384,"symbol":384,"bid":271,"ask":308,"last":352,"change":271,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":293,"implied_volatility":293,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":271,"in_the_money":14},"SOFI  261009P00013000",6,64,-0.000059,0.000324,-0.002579,0.000002,{"strike":392,"call":393,"put":405,"callItm":54,"putItm":14,"isAtm":54},13.5,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":398,"changePercent":9,"volume":399,"openInterest":400,"open_interest":400,"iv":270,"implied_volatility":270,"delta":401,"gamma":402,"theta":403,"vega":271,"rho":404,"in_the_money":54},"SOFI  261009C00013500",2.1,2.15,1.94,-0.07,204,32,0.999998,0.000017,-0.000025,0.00031,{"contract_symbol":406,"symbol":406,"bid":271,"ask":308,"last":407,"change":271,"changePercent":9,"volume":271,"openInterest":408,"open_interest":408,"iv":277,"implied_volatility":277,"delta":409,"gamma":410,"theta":411,"vega":347,"rho":271,"in_the_money":14},"SOFI  261009P00013500",0.04,107,-0.001098,0.004917,-0.002662,{"strike":309,"call":413,"put":426,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":270,"implied_volatility":270,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":54},"SOFI  261009C00014000",1.62,1.65,1.54,-0.02,409,793,0.999757,0.001858,-0.00003,0.000007,0.000321,{"contract_symbol":427,"symbol":427,"bid":271,"ask":308,"last":308,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":277,"implied_volatility":277,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"SOFI  261009P00014000",-0.01,53,734,-0.010683,0.037841,-0.002762,0.000211,-0.000004,{"strike":437,"call":438,"put":451,"callItm":54,"putItm":14,"isAtm":54},14.5,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":428,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":54},"SOFI  261009C00014500",1.11,1.16,1.13,291,839,0.5971,0.995257,0.030908,-0.000672,0.000103,0.000331,{"contract_symbol":452,"symbol":452,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"SOFI  261009P00014500",5464,4858,0.715,-0.014955,0.070667,-0.002865,0.000282,-0.000005,{"strike":194,"call":462,"put":473,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":464,"change":173,"changePercent":9,"volume":466,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":404,"in_the_money":54},"SOFI  261009C00015000",0.63,0.66,4741,2108,0.6427,0.904981,0.351834,-0.021667,0.001264,{"contract_symbol":474,"symbol":474,"bid":308,"ask":276,"last":308,"change":418,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":423,"in_the_money":14},"SOFI  261009P00015000",7613,12560,0.6102,-0.084003,0.338108,-0.017739,0.001153,{"strike":483,"call":484,"put":497,"callItm":54,"putItm":14,"isAtm":54},15.5,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":21,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":54},"SOFI  261009C00015500",0.22,0.24,0.23,21299,5563,0.5558,0.610082,0.925357,-0.115623,0.002862,0.000212,{"contract_symbol":498,"symbol":498,"bid":53,"ask":499,"last":500,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"SOFI  261009P00015500",0.11,0.09,-0.04,6182,17681,0.5367,-0.386683,0.953899,-0.1105,0.002861,-0.000141,{"strike":511,"call":512,"put":522,"callItm":14,"putItm":54,"isAtm":54},16,{"contract_symbol":513,"symbol":513,"bid":352,"ask":407,"last":352,"change":501,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"SOFI  261009C00016000",12947,21874,0.5213,0.163989,0.63585,-0.033386,0.001844,0.000058,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":524,"change":428,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":54},"SOFI  261009P00016000",0.4,0.42,3746,13488,0.5087,-0.842046,0.635764,-0.031101,0.0018,-0.00031,{"strike":535,"call":536,"put":546,"callItm":14,"putItm":54,"isAtm":54},16.5,{"contract_symbol":537,"symbol":537,"bid":308,"ask":276,"last":308,"change":428,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"SOFI  261009C00016500",4410,24506,0.7441,0.062009,0.219723,-0.014735,0.000914,0.000022,{"contract_symbol":547,"symbol":547,"bid":548,"ask":107,"last":549,"change":428,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":54},"SOFI  261009P00016500",0.86,0.87,1366,7396,0.5646,-0.979406,0.117849,-0.003168,0.00037,-0.00037,{"strike":559,"call":560,"put":570,"callItm":14,"putItm":54,"isAtm":54},17,{"contract_symbol":561,"symbol":561,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"SOFI  261009C00017000",2797,25145,1.0258,0.043469,0.120201,-0.013385,0.000689,0.000015,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":276,"changePercent":9,"volume":575,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":54},"SOFI  261009P00017000",1.36,1.4,1.38,6897,4344,0.9788,-0.963785,0.108601,-0.010365,0.000594,-0.000377,{"strike":584,"call":585,"put":595,"callItm":14,"putItm":54,"isAtm":54},17.5,{"contract_symbol":586,"symbol":586,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"SOFI  261009C00017500",644,26210,1.2757,0.032873,0.076951,-0.012037,0.000549,0.000011,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":276,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":54},"SOFI  261009P00017500",1.86,1.9,1.88,2662,1729,1.1913,-0.975848,0.063752,-0.007935,0.000424,-0.000393,{"strike":609,"call":610,"put":618,"callItm":14,"putItm":54,"isAtm":54},18,{"contract_symbol":611,"symbol":611,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":589,"implied_volatility":589,"delta":614,"gamma":615,"theta":616,"vega":434,"rho":617,"in_the_money":14},"SOFI  261009C00018000",237,11133,0.010689,0.029617,-0.010689,0.000004,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":488,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":602,"implied_volatility":602,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":54},"SOFI  261009P00018000",2.36,2.4,2.6,283,158,-0.993215,0.021286,-0.005506,0.000142,-0.00041,{"strike":631,"call":632,"put":641,"callItm":14,"putItm":54,"isAtm":14},18.5,{"contract_symbol":633,"symbol":633,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":589,"implied_volatility":589,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"SOFI  261009C00018500",104,5489,0.002982,0.009543,-0.009342,0.000068,0.000001,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":646,"changePercent":9,"volume":262,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":54},"SOFI  261009P00018500",2.86,2.9,3.04,0.14,-0.998404,0.005797,-0.003077,0.000039,-0.000424,{"strike":653,"call":654,"put":663,"callItm":14,"putItm":54,"isAtm":14},19,{"contract_symbol":655,"symbol":655,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":271,"in_the_money":14},"SOFI  261009C00019000",35,6679,1.2797,0.000728,0.002635,-0.008069,0.000019,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":342,"change":667,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":390,"theta":460,"vega":271,"rho":672,"in_the_money":54},"SOFI  261009P00019000",3.35,3.4,0.52,63,42,0.8144,-1,-0.000434,{"strike":674,"call":675,"put":681,"callItm":14,"putItm":54,"isAtm":14},19.5,{"contract_symbol":676,"symbol":676,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":179,"openInterest":677,"open_interest":677,"iv":589,"implied_volatility":589,"delta":678,"gamma":679,"theta":680,"vega":617,"rho":271,"in_the_money":14},"SOFI  261009C00019500",3100,0.000152,0.000616,-0.006649,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":687,"openInterest":408,"open_interest":408,"iv":602,"implied_volatility":602,"delta":688,"gamma":689,"theta":690,"vega":390,"rho":691,"in_the_money":54},"SOFI  261009P00019500",3.85,3.9,4.05,0.16,160,-0.999946,0.000249,-0.000117,-0.000447,{"strike":693,"call":694,"put":700,"callItm":14,"putItm":54,"isAtm":14},20,{"contract_symbol":695,"symbol":695,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":559,"openInterest":696,"open_interest":696,"iv":589,"implied_volatility":589,"delta":697,"gamma":698,"theta":699,"vega":640,"rho":271,"in_the_money":14},"SOFI  261009C00020000",3412,0.000028,0.000127,-0.005493,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":315,"change":704,"changePercent":9,"volume":380,"openInterest":705,"open_interest":705,"iv":602,"implied_volatility":602,"delta":706,"gamma":707,"theta":708,"vega":271,"rho":709,"in_the_money":54},"SOFI  261009P00020000",4.35,4.4,0.6,27,-0.999992,0.000041,-0.000008,-0.000459,{"strike":711,"call":712,"put":718,"callItm":14,"putItm":54,"isAtm":14},20.5,{"contract_symbol":713,"symbol":713,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":714,"open_interest":714,"iv":589,"implied_volatility":589,"delta":715,"gamma":716,"theta":717,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00020500",2411,0.000005,0.000023,-0.004985,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":271,"changePercent":9,"volume":271,"openInterest":179,"open_interest":179,"iv":670,"implied_volatility":670,"delta":671,"gamma":271,"theta":723,"vega":271,"rho":724,"in_the_money":54},"SOFI  261009P00020500",4.85,4.9,4.88,-0.000003,-0.000468,{"strike":380,"call":726,"put":730,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":727,"symbol":727,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":385,"openInterest":728,"open_interest":728,"iv":589,"implied_volatility":589,"delta":640,"gamma":617,"theta":729,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00021000",2246,-0.004715,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":640,"theta":303,"vega":271,"rho":735,"in_the_money":54},"SOFI  261009P00021000",5.35,5.4,5.38,-0.000482,{"strike":737,"call":738,"put":742,"callItm":14,"putItm":54,"isAtm":14},21.5,{"contract_symbol":739,"symbol":739,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":740,"open_interest":740,"iv":589,"implied_volatility":589,"delta":271,"gamma":640,"theta":741,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00021500",691,-0.004469,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":744,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":303,"vega":271,"rho":746,"in_the_money":54},"SOFI  261009P00021500",5.85,5.9,-0.000493,{"strike":198,"call":748,"put":752,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":749,"symbol":749,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":750,"open_interest":750,"iv":658,"implied_volatility":658,"delta":271,"gamma":271,"theta":751,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00022000",728,-0.0041,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":754,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":670,"implied_volatility":670,"delta":671,"gamma":271,"theta":756,"vega":271,"rho":757,"in_the_money":54},"SOFI  261009P00022000",6.35,6.4,-0.000002,-0.000502,{"strike":759,"call":760,"put":764,"callItm":14,"putItm":54,"isAtm":14},22.5,{"contract_symbol":761,"symbol":761,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":762,"open_interest":762,"iv":589,"implied_volatility":589,"delta":271,"gamma":271,"theta":763,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00022500",548,-0.003998,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":769,"changePercent":9,"volume":262,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":460,"vega":271,"rho":770,"in_the_money":54},"SOFI  261009P00022500",6.85,6.9,7.07,0.2,-0.000516,{"strike":772,"call":773,"put":777,"callItm":14,"putItm":54,"isAtm":14},23,{"contract_symbol":774,"symbol":774,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":775,"open_interest":775,"iv":589,"implied_volatility":589,"delta":271,"gamma":271,"theta":776,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00023000",589,-0.003846,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":435,"vega":271,"rho":782,"in_the_money":54},"SOFI  261009P00023000",7.35,7.4,7.37,-0.000527,{"strike":784,"call":785,"put":789,"callItm":14,"putItm":54,"isAtm":14},23.5,{"contract_symbol":786,"symbol":786,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":787,"open_interest":787,"iv":589,"implied_volatility":589,"delta":271,"gamma":271,"theta":788,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00023500",144,-0.003744,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":435,"vega":271,"rho":794,"in_the_money":54},"SOFI  261009P00023500",7.85,7.9,7.87,-0.000539,{"strike":333,"call":796,"put":799,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":797,"symbol":797,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":271,"openInterest":443,"open_interest":443,"iv":589,"implied_volatility":589,"delta":271,"gamma":271,"theta":798,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00024000",-0.003656,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":723,"vega":271,"rho":804,"in_the_money":54},"SOFI  261009P00024000",8.35,8.4,8.37,-0.00055,{"strike":806,"call":807,"put":811,"callItm":14,"putItm":54,"isAtm":14},25,{"contract_symbol":808,"symbol":808,"bid":271,"ask":276,"last":308,"change":271,"changePercent":9,"volume":363,"openInterest":809,"open_interest":809,"iv":658,"implied_volatility":658,"delta":271,"gamma":271,"theta":810,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00025000",1460,-0.003332,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":756,"vega":271,"rho":816,"in_the_money":54},"SOFI  261009P00025000",9.35,9.4,8.9,-0.000573,{"strike":818,"call":819,"put":824,"callItm":14,"putItm":54,"isAtm":14},30,{"contract_symbol":820,"symbol":820,"bid":271,"ask":308,"last":308,"change":271,"changePercent":9,"volume":821,"openInterest":822,"open_interest":822,"iv":589,"implied_volatility":589,"delta":271,"gamma":271,"theta":823,"vega":271,"rho":271,"in_the_money":14},"SOFI  261009C00030000",38,1944,-0.002997,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":602,"implied_volatility":602,"delta":671,"gamma":271,"theta":271,"vega":271,"rho":828,"in_the_money":54},"SOFI  261009P00030000",14.35,14.4,-0.000688,"2026-10-09T04:27:04.419926+00:00"]