Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.57 as of 5/16/2025 3:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 14.90 | 12.90 | 0.00 | 0.00% | 0 | 387 | 2.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 10.20 | 13.65 | 10.26 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 10.95 | 12.10 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 10.00 | 10.10 | 9.74 | -0.01 | -0.11% | 1 | 63 | 1.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 9.05 | 9.15 | 9.45 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 8.10 | 8.20 | 7.83 | +0.19 | +2.49% | 1 | 116 | 0.79 | 0.97 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 7.05 | 7.25 | 7.20 | +0.22 | +3.16% | 7 | 71 | 0.80 | 0.96 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 6.25 | 6.35 | 6.25 | +0.30 | +5.05% | 20 | 422 | 0.68 | 0.93 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 5.40 | 5.45 | 5.15 | 0.00 | 0.00% | 0 | 267 | 0.64 | 0.90 | 0.03 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 4.55 | 4.65 | 4.60 | +0.25 | +5.75% | 32 | 1,631 | 0.61 | 0.86 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 3.80 | 3.90 | 3.84 | -0.16 | -4.00% | 11 | 3,398 | 0.59 | 0.80 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 3.15 | 3.25 | 3.15 | +0.18 | +6.07% | 23 | 5,978 | 0.58 | 0.74 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 2.59 | 2.64 | 2.63 | +0.25 | +10.51% | 349 | 2,102 | 0.57 | 0.67 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 2.07 | 2.14 | 2.11 | +0.21 | +11.06% | 110 | 3,129 | 0.56 | 0.59 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 1.68 | 1.72 | 1.69 | +0.17 | +11.19% | 141 | 11,487 | 0.56 | 0.51 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 1.34 | 1.37 | 1.35 | +0.12 | +9.76% | 78 | 18,389 | 0.55 | 0.44 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 1.06 | 1.09 | 1.06 | +0.07 | +7.08% | 307 | 2,019 | 0.55 | 0.37 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 0.84 | 0.86 | 0.85 | +0.07 | +8.98% | 27 | 2,265 | 0.55 | 0.31 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 0.68 | 0.70 | 0.69 | +0.06 | +9.53% | 6,404 | 1,120 | 0.56 | 0.26 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.53 | 0.55 | 0.54 | +0.06 | +12.50% | 676 | 1,855 | 0.55 | 0.22 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.42 | 0.46 | 0.44 | +0.06 | +15.79% | 140 | 768 | 0.56 | 0.18 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.34 | 0.38 | 0.35 | +0.02 | +6.07% | 52 | 320 | 0.57 | 0.15 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 0.26 | 0.31 | 0.27 | +0.01 | +3.85% | 4 | 541 | 0.57 | 0.13 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 0.21 | 0.25 | 0.23 | +0.02 | +9.53% | 50 | 62 | 0.57 | 0.11 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.18 | 0.21 | 0.19 | +0.02 | +11.77% | 50 | 700 | 0.58 | 0.09 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.68 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 744 | 0.86 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.33 | 0.09 | -0.06 | -40.00% | 5 | 266 | 0.92 | -0.03 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,608 | 0.80 | -0.04 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.19 | 0.21 | 0.20 | -0.04 | -16.67% | 103 | 1,504 | 0.68 | -0.07 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.30 | 0.33 | 0.34 | -0.02 | -5.56% | 2 | 11,500 | 0.64 | -0.10 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.47 | 0.49 | 0.46 | -0.07 | -13.21% | 32 | 7,162 | 0.61 | -0.14 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.70 | 0.73 | 0.71 | -0.09 | -11.25% | 190 | 12,437 | 0.59 | -0.20 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 1.02 | 1.05 | 1.02 | -0.14 | -12.07% | 108 | 6,011 | 0.58 | -0.26 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 1.42 | 1.46 | 1.44 | -0.14 | -8.87% | 61 | 3,732 | 0.57 | -0.33 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.91 | 1.95 | 1.93 | -0.17 | -8.10% | 80 | 1,530 | 0.57 | -0.41 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 2.49 | 2.53 | 2.49 | -0.17 | -6.40% | 15 | 1,231 | 0.56 | -0.49 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 3.10 | 3.20 | 3.19 | +0.14 | +4.59% | 30 | 399 | 0.55 | -0.56 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 3.85 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 352 | 0.55 | -0.63 | 0.08 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 4.60 | 4.70 | 4.03 | 0.00 | 0.00% | 0 | 112 | 0.55 | -0.69 | 0.07 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 5.45 | 5.55 | 5.85 | 0.00 | 0.00% | 0 | 282 | 0.56 | -0.74 | 0.07 | -0.01 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 6.30 | 6.40 | 6.06 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.78 | 0.06 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 7.20 | 7.30 | 7.92 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.82 | 0.05 | 0.00 | 3/24/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 8.15 | 8.25 | 8.08 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.85 | 0.05 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 9.10 | 9.20 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.87 | 0.04 | 0.00 | 3/25/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 10.05 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.89 | 0.04 | 0.00 | 3/25/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 11.05 | 12.15 | 13.69 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.91 | 0.03 | 0.00 | 3/10/2025 | 5/16/2025 4:00:03 PM EST |