Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.67 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.55 | 13.20 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 3.50 | 11.05 | 11.70 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 10.55 | 10.85 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 4.50 | 10.10 | 10.25 | 8.15 | 0.00 | 0.00% | 0 | 20 | 8.43 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 9.55 | 10.10 | 6.35 | 0.00 | 0.00% | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 5.50 | 7.75 | 11.35 | 8.80 | 0.00 | 0.00% | 0 | 6 | 8.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 8.55 | 8.75 | 7.99 | 0.00 | 0.00% | 0 | 5 | 7.14 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 7.10 | 8.25 | 5.60 | 0.00 | 0.00% | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 6.70 | 8.50 | 7.55 | +0.15 | +2.03% | 1 | 68 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 7.10 | 7.25 | 6.19 | 0.00 | 0.00% | 0 | 141 | 4.24 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 6.55 | 7.05 | 6.63 | +0.43 | +6.94% | 8 | 232 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 5.20 | 7.05 | 6.03 | +0.83 | +15.97% | 8 | 267 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 5.60 | 6.65 | 5.52 | +0.49 | +9.75% | 5 | 984 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 4.10 | 5.30 | 5.10 | +0.15 | +3.03% | 9 | 980 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 4.60 | 5.05 | 4.65 | +0.20 | +4.50% | 124 | 1,474 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 3.65 | 4.25 | 4.15 | +0.22 | +5.60% | 7 | 2,060 | 1.50 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 3.60 | 3.75 | 3.70 | +0.28 | +8.19% | 43 | 1,745 | 1.14 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 3.10 | 3.25 | 3.15 | +0.18 | +6.07% | 353 | 2,082 | 0.99 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 2.62 | 2.70 | 2.67 | +0.22 | +8.98% | 228 | 3,678 | 0.97 | 0.96 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 1.99 | 2.24 | 2.23 | +0.27 | +13.78% | 469 | 2,740 | 0.76 | 0.94 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 1.57 | 1.75 | 1.73 | +0.22 | +14.57% | 2,218 | 5,373 | 0.58 | 0.90 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 1.14 | 1.45 | 1.30 | +0.22 | +20.37% | 621 | 1,923 | 0.57 | 0.85 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.74 | 0.91 | 0.90 | +0.14 | +18.43% | 3,573 | 6,723 | 0.56 | 0.73 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 0.60 | 0.61 | 0.60 | +0.11 | +22.45% | 4,059 | 4,482 | 0.56 | 0.57 | 0.32 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.37 | 0.40 | 0.38 | +0.07 | +22.59% | 7,017 | 9,953 | 0.57 | 0.42 | 0.31 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 0.23 | 0.25 | 0.24 | +0.03 | +14.29% | 2,320 | 2,836 | 0.59 | 0.29 | 0.26 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.14 | 0.16 | 0.15 | +0.03 | +25.00% | 1,873 | 3,638 | 0.62 | 0.19 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 403 | 954 | 0.64 | 0.13 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 653 | 2,077 | 0.68 | 0.09 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 673 | 879 | 0.71 | 0.06 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 263 | 3,773 | 0.74 | 0.05 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.02 | 0.08 | 0.02 | -0.03 | -60.00% | 46 | 21 | 0.88 | 0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.02 | 0.06 | 0.03 | +0.01 | +50.00% | 33 | 136 | 0.93 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.01 | 0.20 | 0.01 | % | 8 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 20.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 117 | 2,384 | 0.96 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 81 | 1.02 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 17 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 55 | 5.19 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 131 | 5.52 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 591 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,446 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 595 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 3,471 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 160 | 2,021 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 1,366 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 43 | 1,942 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 22 | 900 | 1.03 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 90 | 1,238 | 0.91 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 0.02 | 0.22 | 0.03 | +0.01 | +50.00% | 114 | 1,904 | 1.14 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 40 | 2,280 | 0.73 | -0.04 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 269 | 17,856 | 0.67 | -0.06 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 1,467 | 5,069 | 0.61 | -0.10 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 0.11 | 0.13 | 0.11 | -0.07 | -38.89% | 1,310 | 3,241 | 0.57 | -0.15 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.23 | 0.25 | 0.24 | -0.09 | -27.28% | 4,302 | 2,977 | 0.56 | -0.27 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 0.43 | 0.46 | 0.44 | -0.14 | -24.14% | 697 | 478 | 0.57 | -0.43 | 0.32 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.70 | 0.75 | 0.72 | -0.18 | -20.00% | 166 | 456 | 0.58 | -0.58 | 0.31 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 1.05 | 1.14 | 1.15 | -0.18 | -13.54% | 152 | 45 | 0.62 | -0.71 | 0.26 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 1.41 | 1.55 | 1.65 | -0.12 | -6.78% | 48 | 153 | 0.61 | -0.81 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 1.84 | 2.17 | 1.88 | -0.53 | -22.00% | 4 | 6 | 0.62 | -0.87 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 2.23 | 2.55 | 2.32 | -0.83 | -26.35% | 2 | 57 | 0.63 | -0.91 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 2.33 | 2.96 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.94 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 3.25 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 10 | 2.50 | -0.95 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 3.75 | 3.95 | 4.00 | % | 8 | 0 | 1.46 | -0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 19.00 | 4.25 | 4.45 | 4.95 | 0.00 | 0.00% | 0 | 1 | 3.05 | -0.98 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 4.75 | 4.95 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 5.25 | 5.45 | 5.60 | -3.10 | -35.64% | 1 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 5.75 | 5.95 | % | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 21.00 | 6.25 | 6.45 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 21.50 | 6.00 | 6.95 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.00 | 7.25 | 7.45 | 7.44 | -0.16 | -2.11% | 1 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 6.80 | 9.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.00 | 8.05 | 8.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.50 | 7.75 | 10.25 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.00 | 7.90 | 9.45 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.50 | 9.75 | 9.95 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 9.30 | 10.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.50 | 9.75 | 10.95 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.00 | 11.25 | 11.45 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.50 | 10.75 | 11.95 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 12.25 | 12.45 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.50 | 11.35 | 12.95 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 13.25 | 14.40 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |