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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.55 | 14.10 | 10.99 | 0.00 | 0.00% | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 3.00 | 11.55 | 12.70 | 8.12 | 0.00 | 0.00% | 0 | 7 | 5.79 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 10.40 | 11.95 | 10.20 | 0.00 | 0.00% | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 9.60 | 10.75 | 9.60 | +0.40 | +4.35% | 1 | 33 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 7.80 | 9.60 | 8.50 | +0.44 | +5.46% | 6 | 84 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 6.65 | 8.75 | 7.62 | +0.37 | +5.11% | 2 | 471 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 7.10 | 8.15 | 7.20 | +0.45 | +6.67% | 4 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 6.65 | 6.75 | 6.57 | +0.14 | +2.18% | 22 | 1,302 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 5.15 | 7.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 9.00 | 5.65 | 5.80 | 5.60 | +0.13 | +2.38% | 206 | 2,529 | 1.07 | 0.98 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 4.50 | 6.10 | 5.01 | % | 10 | 0 | 1.53 | 0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 10.00 | 4.60 | 5.40 | 4.70 | +0.24 | +5.39% | 46 | 7,618 | 0.87 | 0.96 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 4.15 | 4.35 | 3.90 | 0.00 | 0.00% | 0 | 46 | 0.87 | 0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 3.75 | 3.85 | 3.75 | +0.23 | +6.54% | 124 | 8,611 | 0.67 | 0.92 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 3.05 | 3.35 | 3.21 | +0.37 | +13.03% | 1 | 2 | 0.81 | 0.90 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 2.67 | 3.40 | 2.87 | +0.25 | +9.55% | 1,113 | 11,040 | 0.64 | 0.87 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 1.96 | 2.65 | 2.33 | +0.20 | +9.39% | 617 | 26 | 0.56 | 0.84 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 1.96 | 2.05 | 2.05 | +0.20 | +10.82% | 199 | 14,353 | 0.61 | 0.79 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 1.48 | 1.72 | 1.56 | +0.08 | +5.41% | 64 | 141 | 0.61 | 0.73 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 1.38 | 1.40 | 1.40 | +0.18 | +14.76% | 1,041 | 10,307 | 0.61 | 0.65 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 1.11 | 1.15 | 1.14 | +0.16 | +16.33% | 462 | 528 | 0.62 | 0.57 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.91 | 0.93 | 0.93 | +0.14 | +17.73% | 2,913 | 15,366 | 0.63 | 0.49 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 0.71 | 0.75 | 0.74 | +0.13 | +21.32% | 319 | 197 | 0.63 | 0.42 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.59 | 0.60 | 0.59 | +0.09 | +18.00% | 1,503 | 6,151 | 0.64 | 0.36 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 0.45 | 0.48 | 0.47 | +0.08 | +20.52% | 586 | 144 | 0.65 | 0.31 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.35 | 0.39 | 0.38 | +0.05 | +15.16% | 992 | 3,819 | 0.66 | 0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.29 | 0.32 | 0.30 | +0.04 | +15.39% | 54 | 178 | 0.67 | 0.22 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.24 | 0.27 | 0.24 | +0.03 | +14.29% | 992 | 3,403 | 0.69 | 0.18 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.20 | 0.22 | 0.20 | +0.03 | +17.65% | 49 | 112 | 0.70 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.16 | 0.20 | 0.19 | +0.04 | +26.67% | 657 | 5,986 | 0.72 | 0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.11 | 0.13 | 0.13 | +0.01 | +8.34% | 832 | 3,235 | 0.74 | 0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 38 | 166 | 0.78 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 2 | 176 | 0.82 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 23.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 5 | 105 | 0.88 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 24.00 | 0.02 | 0.29 | 0.05 | -0.01 | -16.67% | 21 | 27 | 1.29 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 33 | 102 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.42 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 580 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,117 | 1.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 9 | 4,099 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.39 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 257 | 3,965 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.01 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 9.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 152 | 42,347 | 0.93 | -0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 0.02 | 0.07 | % | 0 | 0 | 0.94 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 215 | 10,467 | 0.81 | -0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 290 | 9,572 | 0.70 | -0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 17 | 205 | 0.66 | -0.10 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.15 | 0.17 | 0.17 | -0.01 | -5.56% | 410 | 10,511 | 0.64 | -0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.23 | 0.24 | 0.23 | -0.03 | -11.54% | 329 | 528 | 0.62 | -0.16 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.33 | 0.35 | 0.34 | -0.05 | -12.83% | 593 | 9,692 | 0.61 | -0.21 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 0.48 | 0.50 | 0.50 | -0.06 | -10.72% | 487 | 500 | 0.61 | -0.27 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.67 | 0.70 | 0.69 | -0.08 | -10.39% | 6,695 | 5,014 | 0.61 | -0.35 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 0.91 | 0.93 | 0.95 | -0.08 | -7.77% | 657 | 77 | 0.61 | -0.43 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 1.18 | 1.23 | 1.19 | -0.16 | -11.86% | 887 | 1,031 | 0.62 | -0.51 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 1.50 | 1.55 | 1.67 | -0.37 | -18.14% | 82 | 31 | 0.62 | -0.58 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 1.85 | 1.97 | 2.00 | -0.22 | -9.91% | 205 | 798 | 0.66 | -0.64 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 2.18 | 2.40 | 2.24 | -0.24 | -9.68% | 1 | 150 | 0.67 | -0.69 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 2.46 | 2.72 | 2.84 | -0.03 | -1.05% | 11 | 136 | 0.67 | -0.74 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 3.05 | 3.15 | % | 0 | 0 | 0.66 | -0.78 | 0.10 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 18.00 | 3.50 | 3.60 | 3.55 | -0.55 | -13.42% | 2 | 201 | 0.69 | -0.82 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 3.95 | 5.05 | % | 0 | 0 | 0.69 | -0.85 | 0.08 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 19.00 | 4.40 | 4.55 | 4.70 | -0.05 | -1.06% | 70 | 372 | 0.72 | -0.87 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 5.30 | 6.50 | 5.60 | -0.45 | -7.44% | 87 | 376 | 0.83 | -0.91 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 6.30 | 7.25 | % | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 22.00 | 7.30 | 7.45 | 7.60 | % | 90 | 0 | 1.37 | -0.96 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 23.00 | 8.25 | 8.50 | % | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.00 | 8.60 | 10.10 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 10.25 | 11.25 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.00 | 11.25 | 12.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 12.25 | 12.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 12.80 | 13.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |