Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.98 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.75 | 13.90 | 13.74 | 0.00 | 0.00% | 0 | 22 | 2.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 12.80 | 12.90 | 12.25 | 0.00 | 0.00% | 0 | 50 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 11.80 | 11.90 | 11.80 | +1.30 | +12.39% | 1 | 22 | 2.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 10.80 | 10.90 | 9.62 | 0.00 | 0.00% | 0 | 282 | 1.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 9.80 | 9.95 | 9.81 | 0.00 | 0.00% | 0 | 325 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 8.85 | 8.95 | 9.00 | +0.19 | +2.16% | 1 | 268 | 1.43 | 0.99 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 7.85 | 7.95 | 8.10 | 0.00 | 0.00% | 0 | 915 | 0.93 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 6.70 | 7.00 | 7.03 | 0.00 | 0.00% | 0 | 583 | 0.96 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 6.35 | 6.50 | 6.56 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 5.90 | 6.00 | 5.83 | -0.16 | -2.68% | 25 | 1,027 | 0.90 | 0.95 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 5.40 | 5.55 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 4.95 | 5.05 | 5.05 | 0.00 | 0.00% | 42 | 3,803 | 0.84 | 0.92 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 4.50 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 100 | 0.76 | 0.90 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 4.10 | 4.15 | 4.11 | -0.09 | -2.15% | 54 | 3,302 | 0.81 | 0.88 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 3.70 | 3.75 | 3.70 | +0.10 | +2.78% | 2 | 10 | 0.77 | 0.85 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 3.30 | 3.35 | 3.25 | -0.15 | -4.42% | 87 | 7,540 | 0.80 | 0.82 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 2.95 | 2.99 | 2.85 | -0.35 | -10.94% | 114 | 42 | 0.79 | 0.78 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 2.61 | 2.65 | 2.63 | -0.06 | -2.23% | 609 | 13,634 | 0.79 | 0.74 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 2.31 | 2.35 | 2.34 | -0.06 | -2.50% | 24 | 76 | 0.96 | 0.69 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 2.03 | 2.08 | 2.03 | -0.10 | -4.70% | 167 | 14,254 | 0.81 | 0.64 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.79 | 1.83 | 1.82 | -0.07 | -3.71% | 65 | 334 | 0.81 | 0.59 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.55 | 1.60 | 1.60 | -0.06 | -3.62% | 252 | 12,412 | 0.81 | 0.54 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 1.36 | 1.40 | 1.30 | -0.16 | -10.96% | 34 | 286 | 0.82 | 0.49 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 1.20 | 1.22 | 1.22 | -0.03 | -2.40% | 173 | 3,229 | 0.82 | 0.45 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 1.02 | 1.07 | 1.01 | -0.08 | -7.34% | 29 | 166 | 0.83 | 0.41 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.90 | 0.92 | 0.92 | -0.02 | -2.13% | 261 | 12,431 | 0.81 | 0.37 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.76 | 0.80 | 0.78 | -0.03 | -3.71% | 9 | 167 | 0.83 | 0.33 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.66 | 0.69 | 0.67 | -0.05 | -6.95% | 37 | 2,748 | 0.83 | 0.30 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 0.56 | 0.60 | 0.55 | -0.10 | -15.39% | 2 | 54 | 0.86 | 0.27 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.50 | 0.53 | 0.48 | -0.08 | -14.29% | 95 | 6,573 | 0.83 | 0.24 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.42 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 898 | 0.84 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.37 | 0.41 | 0.38 | -0.04 | -9.53% | 17 | 2,674 | 0.85 | 0.19 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.28 | 0.31 | 0.30 | -0.03 | -9.10% | 25 | 1,774 | 0.88 | 0.16 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.23 | 0.26 | 0.24 | -0.03 | -11.12% | 153 | 7,949 | 0.90 | 0.13 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 285 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.06 | 0.22 | +0.20 | +1,000.00% | 3 | 582 | 1.18 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 5 | 1,272 | 1.09 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 8 | 2,033 | 1.00 | -0.03 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.30 | % | 0 | 0 | 0.90 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 6 | 7,865 | 0.91 | -0.05 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.87 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.16 | 0.17 | 0.16 | -0.01 | -5.89% | 75 | 6,344 | 0.84 | -0.08 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 65 | 0.82 | -0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.26 | 0.27 | 0.27 | -0.01 | -3.58% | 81 | 22,791 | 0.81 | -0.12 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 0.33 | 0.36 | 0.35 | +0.01 | +2.95% | 20 | 187 | 0.80 | -0.15 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.44 | 0.46 | 0.45 | -0.03 | -6.25% | 104 | 8,484 | 0.79 | -0.18 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 0.57 | 0.61 | 0.60 | 0.00 | 0.00% | 4 | 321 | 0.79 | -0.22 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.75 | 0.77 | 0.75 | -0.02 | -2.60% | 119 | 15,264 | 0.79 | -0.26 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 0.93 | 0.97 | 0.97 | +0.03 | +3.20% | 37 | 344 | 0.79 | -0.31 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 1.16 | 1.20 | 1.21 | +0.04 | +3.42% | 152 | 2,710 | 0.79 | -0.36 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.41 | 1.45 | 1.46 | +0.05 | +3.55% | 468 | 210 | 0.84 | -0.41 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.69 | 1.72 | 1.76 | +0.06 | +3.53% | 144 | 1,397 | 0.81 | -0.46 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 1.99 | 2.02 | 2.08 | +0.14 | +7.22% | 5 | 24 | 0.83 | -0.51 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 2.23 | 2.34 | 2.37 | +0.06 | +2.60% | 23 | 336 | 0.81 | -0.55 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 2.64 | 2.79 | 2.60 | -0.05 | -1.89% | 1 | 8 | 0.82 | -0.59 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 3.00 | 3.05 | 3.00 | +0.03 | +1.01% | 4 | 2,313 | 0.81 | -0.63 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 3.35 | 3.45 | % | 0 | 0 | 0.83 | -0.67 | 0.09 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 3.75 | 3.85 | 3.85 | +0.08 | +2.13% | 3 | 328 | 0.82 | -0.70 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 4.15 | 4.35 | % | 0 | 0 | 0.75 | -0.73 | 0.08 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 4.60 | 4.75 | 4.65 | +0.10 | +2.20% | 1 | 174 | 0.92 | -0.76 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 5.05 | 5.30 | % | 0 | 0 | 0.83 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 5.45 | 5.60 | 5.95 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.81 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 6.40 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 199 | 0.89 | -0.84 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 7.35 | 7.50 | 7.21 | 0.00 | 0.00% | 0 | 76 | 0.69 | -0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |