Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $10.40 as of 10/22/2024 2:46:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.45 | 7.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.50 | 6.95 | 7.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.00 | 6.45 | 6.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.50 | 5.95 | 6.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 5.00 | 5.50 | 5.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 5.50 | 5.00 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 6.00 | 4.50 | 4.60 | 4.06 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:58:52 PM EST |
| 6.50 | 4.00 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:58:52 PM EST |
| 7.00 | 3.55 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.98 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 7.50 | 2.98 | 3.15 | 3.20 | +0.18 | +5.96% | 1 | 118 | 0.75 | 0.95 | 0.04 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 8.00 | 2.44 | 2.68 | 2.64 | -0.03 | -1.13% | 1 | 153 | 0.75 | 0.92 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 8.50 | 2.19 | 2.25 | 2.21 | +0.15 | +7.29% | 3 | 201 | 0.69 | 0.87 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 9.00 | 1.69 | 1.98 | 1.82 | +0.08 | +4.60% | 145 | 419 | 0.64 | 0.81 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 9.50 | 1.44 | 1.49 | 1.43 | +0.01 | +0.71% | 24 | 380 | 0.65 | 0.73 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 10.00 | 1.12 | 1.17 | 1.14 | +0.04 | +3.64% | 549 | 1,587 | 0.63 | 0.64 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 10.50 | 0.87 | 0.91 | 0.90 | +0.05 | +5.89% | 326 | 1,495 | 0.64 | 0.55 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 11.00 | 0.66 | 0.70 | 0.70 | +0.05 | +7.70% | 79 | 519 | 0.64 | 0.46 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 11.50 | 0.50 | 0.53 | 0.50 | 0.00 | 0.00% | 203 | 1,719 | 0.65 | 0.38 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 12.00 | 0.37 | 0.40 | 0.39 | +0.03 | +8.34% | 139 | 767 | 0.65 | 0.31 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 12.50 | 0.27 | 0.31 | 0.30 | 0.00 | 0.00% | 219 | 638 | 0.66 | 0.25 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 13.00 | 0.20 | 0.23 | 0.19 | -0.04 | -17.40% | 30 | 495 | 0.66 | 0.20 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 1 | 406 | 0.68 | 0.12 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 15.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 13 | 2,198 | 0.72 | 0.07 | 0.06 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 16.00 | 0.05 | 0.07 | 0.01 | -0.06 | -85.72% | 3 | 32 | 0.81 | 0.04 | 0.04 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.02 | 0.02 | 0.00 | 10/15/2024 | 10/22/2024 1:58:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.79 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.89 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 20.00 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 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 | 4.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 6.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 20 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 6.50 | 0.01 | 0.06 | 0.04 | -0.02 | -33.34% | 2 | 116 | 0.82 | -0.01 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 7.00 | 0.04 | 0.06 | 0.07 | +0.03 | +75.00% | 3 | 494 | 0.79 | -0.02 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 50 | 917 | 0.73 | -0.05 | 0.04 | 0.00 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 8.00 | 0.10 | 0.12 | 0.11 | -0.02 | -15.39% | 12 | 457 | 0.70 | -0.08 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 8.50 | 0.17 | 0.19 | 0.17 | -0.02 | -10.53% | 33 | 1,669 | 0.68 | -0.13 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 9.00 | 0.27 | 0.28 | 0.28 | -0.01 | -3.45% | 443 | 860 | 0.66 | -0.19 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 9.50 | 0.40 | 0.43 | 0.41 | -0.03 | -6.82% | 137 | 647 | 0.65 | -0.27 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 10.00 | 0.59 | 0.62 | 0.60 | -0.06 | -9.10% | 106 | 296 | 0.64 | -0.36 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 10.50 | 0.81 | 0.86 | 0.88 | -0.09 | -9.28% | 2 | 84 | 0.63 | -0.45 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 11.00 | 1.11 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 36 | 0.64 | -0.54 | 0.18 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 11.50 | 1.44 | 1.48 | 1.64 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.62 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 12.00 | 1.81 | 1.86 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.69 | 0.16 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 12.50 | 2.15 | 2.27 | % | 0 | 0 | 0.66 | -0.75 | 0.14 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 13.00 | 2.65 | 2.70 | % | 0 | 0 | 0.72 | -0.80 | 0.12 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 14.00 | 3.55 | 3.65 | 3.62 | % | 1 | 0 | 0.72 | -0.88 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST | |
| 15.00 | 4.50 | 4.60 | % | 0 | 0 | 0.85 | -0.93 | 0.06 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 16.00 | 5.50 | 5.60 | % | 0 | 0 | 1.03 | -0.96 | 0.04 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 17.00 | 6.45 | 7.75 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 18.00 | 6.60 | 7.55 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 19.00 | 8.45 | 8.55 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 20.00 | 9.45 | 9.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |