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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.75 | 13.65 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 10.65 | 12.20 | 8.23 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 10.10 | 10.55 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 9.20 | 10.40 | 9.87 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 8.60 | 9.80 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 7.80 | 8.00 | 7.88 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 7.25 | 7.75 | 7.59 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 6.85 | 7.05 | 6.80 | 0.00 | 0.00% | 0 | 38 | 1.03 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 6.35 | 6.55 | 4.87 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 5.95 | 6.05 | 6.00 | +0.07 | +1.18% | 3 | 57 | 0.94 | 0.94 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 5.40 | 5.60 | 5.37 | +1.22 | +29.40% | 1 | 18 | 0.78 | 0.93 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 4.95 | 5.10 | 5.03 | -0.17 | -3.27% | 1 | 68 | 0.77 | 0.91 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 4.35 | 4.70 | 4.50 | -0.15 | -3.23% | 1 | 38 | 0.78 | 0.89 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 4.15 | 4.25 | 4.15 | -0.10 | -2.36% | 3 | 198 | 0.57 | 0.87 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 3.75 | 3.85 | 3.80 | -0.10 | -2.57% | 1 | 97 | 0.63 | 0.84 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 3.40 | 3.50 | 3.38 | -0.07 | -2.03% | 8 | 496 | 0.77 | 0.81 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 3.00 | 3.15 | 3.10 | -0.05 | -1.59% | 29 | 436 | 0.77 | 0.77 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 2.68 | 2.78 | 2.72 | -0.09 | -3.21% | 5 | 435 | 0.76 | 0.73 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 2.40 | 2.48 | 2.37 | -0.14 | -5.58% | 27 | 1,311 | 0.76 | 0.69 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 2.13 | 2.20 | 2.09 | -0.06 | -2.80% | 13 | 499 | 0.76 | 0.64 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.87 | 1.95 | 1.91 | -0.01 | -0.53% | 101 | 452 | 0.77 | 0.59 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.66 | 1.72 | 1.68 | -0.05 | -2.89% | 91 | 987 | 0.77 | 0.54 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 1.46 | 1.51 | 1.49 | -0.01 | -0.67% | 19 | 314 | 0.76 | 0.50 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 1.27 | 1.34 | 1.26 | -0.08 | -5.97% | 63 | 359 | 0.80 | 0.46 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 1.00 | 1.22 | 1.20 | 0.00 | 0.00% | 0 | 112 | 0.77 | 0.42 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.98 | 1.00 | 0.99 | -0.03 | -2.95% | 116 | 1,254 | 0.77 | 0.38 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.83 | 0.93 | 0.89 | -0.05 | -5.32% | 18 | 178 | 0.78 | 0.35 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.72 | 0.79 | 0.68 | -0.06 | -8.11% | 6 | 410 | 0.80 | 0.32 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.55 | 0.61 | 0.62 | 0.00 | 0.00% | 0 | 311 | 0.80 | 0.27 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.47 | 0.54 | 0.60 | +0.03 | +5.27% | 6 | 59 | 0.80 | 0.25 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.42 | 0.48 | 0.43 | -0.04 | -8.52% | 46 | 277 | 0.81 | 0.23 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.33 | 0.38 | 0.37 | -0.02 | -5.13% | 1 | 96 | 0.83 | 0.21 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.26 | 0.31 | 0.30 | 0.00 | 0.00% | 204 | 306 | 0.84 | 0.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.28 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.28 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.29 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.28 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 33 | 1.25 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.03 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.03 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 104 | 0.83 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 16 | 3,712 | 0.81 | -0.07 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.18 | 0.24 | 0.19 | 0.00 | 0.00% | 35 | 1,114 | 0.80 | -0.09 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 0.23 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 394 | 0.79 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.31 | 0.35 | 0.33 | +0.02 | +6.46% | 8 | 549 | 0.77 | -0.13 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 0.41 | 0.56 | 0.43 | +0.01 | +2.39% | 18 | 251 | 0.77 | -0.16 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.52 | 0.58 | 0.51 | -0.01 | -1.93% | 73 | 700 | 0.76 | -0.19 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 0.65 | 0.72 | 0.67 | -0.01 | -1.48% | 48 | 169 | 0.76 | -0.23 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.83 | 0.88 | 0.87 | -0.07 | -7.45% | 10 | 397 | 0.76 | -0.27 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 1.02 | 1.14 | 1.05 | +0.02 | +1.95% | 11 | 220 | 0.76 | -0.31 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 1.24 | 1.31 | 1.23 | -0.03 | -2.39% | 7 | 95 | 0.76 | -0.36 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.51 | 1.56 | 1.57 | +0.02 | +1.29% | 16 | 82 | 0.79 | -0.41 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.77 | 1.88 | 1.92 | 0.00 | 0.00% | 15 | 227 | 0.79 | -0.46 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 2.05 | 2.14 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.50 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 2.37 | 2.49 | 2.71 | +0.36 | +15.32% | 1 | 4 | 0.74 | -0.54 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 2.70 | 3.00 | 2.84 | +0.17 | +6.37% | 1 | 5 | 0.79 | -0.58 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 3.05 | 3.15 | 3.22 | +0.21 | +6.98% | 16 | 6 | 0.78 | -0.62 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 3.40 | 3.55 | 4.64 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.65 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 3.80 | 3.95 | 3.93 | -0.22 | -5.31% | 1 | 5 | 0.78 | -0.68 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 4.65 | 4.75 | 4.55 | 0.00 | 0.00% | 0 | 24 | 1.02 | -0.73 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 4.90 | 5.45 | % | 0 | 0 | 1.03 | -0.75 | 0.06 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 5.50 | 6.55 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.77 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 6.40 | 6.55 | % | 0 | 0 | 0.84 | -0.79 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 7.35 | 7.50 | % | 0 | 0 | 0.81 | -0.82 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST |