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 | 12.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 10.75 | 10.90 | 10.64 | 0.00 | 0.00% | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.50 | 10.25 | 10.40 | 6.51 | 0.00 | 0.00% | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 9.75 | 9.95 | 10.00 | 0.00 | 0.00% | 0 | 25 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 8.75 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 34 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 7.80 | 7.90 | 7.90 | -0.05 | -0.63% | 150 | 220 | 1.54 | 0.99 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 6.80 | 6.95 | 7.11 | 0.00 | 0.00% | 0 | 75 | 1.47 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 6.25 | 6.45 | 5.39 | 0.00 | 0.00% | 0 | 27 | 1.36 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 5.80 | 5.95 | 6.06 | 0.00 | 0.00% | 0 | 126 | 1.04 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 5.30 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 4.90 | 5.00 | 4.90 | -0.19 | -3.74% | 3 | 327 | 0.59 | 0.93 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 4.45 | 4.55 | 4.30 | -0.29 | -6.32% | 12 | 222 | 0.97 | 0.91 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 4.00 | 4.10 | 4.00 | -0.10 | -2.44% | 9 | 539 | 0.95 | 0.89 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 3.55 | 3.65 | 3.50 | -0.15 | -4.11% | 22 | 1,075 | 1.04 | 0.87 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 3.15 | 3.25 | 3.20 | -0.12 | -3.62% | 15 | 1,125 | 1.03 | 0.84 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 2.77 | 2.84 | 2.81 | -0.06 | -2.10% | 32 | 1,702 | 0.96 | 0.80 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 2.32 | 2.51 | 2.40 | -0.12 | -4.77% | 50 | 3,499 | 0.97 | 0.75 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 2.08 | 2.17 | 2.16 | -0.19 | -8.09% | 47 | 1,882 | 0.94 | 0.70 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 1.85 | 1.89 | 1.85 | -0.05 | -2.64% | 37 | 1,656 | 0.96 | 0.64 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.59 | 1.65 | 1.63 | -0.03 | -1.81% | 128 | 2,187 | 1.01 | 0.59 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.36 | 1.41 | 1.36 | -0.08 | -5.56% | 236 | 8,777 | 0.96 | 0.53 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 1.16 | 1.20 | 1.20 | 0.00 | 0.00% | 74 | 999 | 0.96 | 0.48 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.98 | 1.04 | 0.91 | -0.14 | -13.34% | 112 | 1,732 | 0.96 | 0.43 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 0.83 | 0.87 | 0.86 | -0.03 | -3.38% | 21 | 375 | 0.96 | 0.38 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.70 | 0.72 | 0.70 | -0.05 | -6.67% | 122 | 2,177 | 0.96 | 0.34 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.58 | 0.63 | 0.61 | 0.00 | 0.00% | 82 | 1,104 | 0.97 | 0.30 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.50 | 0.52 | 0.49 | -0.06 | -10.91% | 46 | 788 | 0.98 | 0.27 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 0.41 | 0.44 | 0.44 | -0.01 | -2.23% | 103 | 26 | 1.02 | 0.23 | 0.08 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.33 | 0.38 | 0.38 | -0.02 | -5.00% | 7 | 636 | 0.99 | 0.20 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.28 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 174 | 1.01 | 0.18 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.24 | 0.28 | 0.28 | 0.00 | 0.00% | 138 | 527 | 1.02 | 0.16 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.18 | 0.21 | 0.18 | -0.03 | -14.29% | 102 | 348 | 1.05 | 0.12 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.13 | 0.16 | 0.11 | -0.07 | -38.89% | 14 | 710 | 1.08 | 0.09 | 0.04 | -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 | 0.10 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.27 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.27 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 129 | 1.33 | -0.01 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.19 | 0.50 | +0.46 | +1,150.00% | 1 | 506 | 1.19 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 201 | 1.24 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,186 | 1.16 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,884 | 1.09 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 56 | 1,165 | 1.03 | -0.07 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 13.50 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 14 | 1,419 | 0.99 | -0.09 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.00 | 0.18 | 0.19 | 0.21 | +0.03 | +16.67% | 20 | 2,970 | 0.97 | -0.11 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 14.50 | 0.24 | 0.27 | 0.25 | -0.01 | -3.85% | 12 | 1,247 | 0.99 | -0.13 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.34 | 0.36 | 0.36 | +0.02 | +5.89% | 21 | 2,523 | 0.94 | -0.16 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 15.50 | 0.45 | 0.48 | 0.46 | 0.00 | 0.00% | 13 | 906 | 0.94 | -0.20 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.60 | 0.63 | 0.64 | +0.03 | +4.92% | 84 | 696 | 0.93 | -0.25 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 16.50 | 0.79 | 0.82 | 0.81 | +0.02 | +2.54% | 42 | 648 | 0.95 | -0.30 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 1.00 | 1.04 | 1.01 | +0.01 | +1.00% | 46 | 525 | 0.94 | -0.36 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 1.24 | 1.29 | 1.26 | +0.04 | +3.28% | 20 | 1,091 | 0.94 | -0.41 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 1.51 | 1.55 | 1.55 | +0.04 | +2.65% | 15 | 326 | 0.95 | -0.47 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 18.50 | 1.81 | 1.85 | 1.91 | +0.10 | +5.53% | 4 | 114 | 0.94 | -0.52 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 2.13 | 2.17 | 2.13 | +0.11 | +5.45% | 1 | 48 | 0.95 | -0.57 | 0.11 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 2.47 | 2.52 | 2.44 | -0.02 | -0.82% | 1 | 78 | 0.90 | -0.62 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 2.85 | 2.89 | 2.96 | +0.11 | +3.86% | 4 | 62 | 1.04 | -0.66 | 0.10 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 3.20 | 3.30 | 3.25 | 0.00 | 0.00% | 2 | 6 | 0.85 | -0.70 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 3.60 | 3.70 | % | 0 | 0 | 0.97 | -0.73 | 0.09 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 21.50 | 4.00 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.77 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 4.45 | 4.55 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.80 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 4.90 | 5.00 | % | 0 | 0 | 0.65 | -0.82 | 0.07 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 23.00 | 5.35 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.84 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 6.30 | 6.40 | 6.40 | -0.40 | -5.89% | 2 | 20 | 1.00 | -0.88 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 7.25 | 7.35 | 7.40 | +0.23 | +3.21% | 2 | 62 | 1.41 | -0.91 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |