Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $12.45 as of 3/7/2025 3:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.55 | 12.20 | 11.58 | -0.15 | -1.28% | 4 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 2.00 | 9.55 | 11.25 | 14.25 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 4:00:01 PM EST |
| 3.00 | 8.80 | 10.10 | 13.89 | 0.00 | 0.00% | 0 | 92 | 4.23 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:01 PM EST |
| 4.00 | 7.70 | 9.05 | 8.40 | -0.55 | -6.15% | 5 | 1,615 | 3.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 5.00 | 6.65 | 8.45 | 7.47 | 0.00 | 0.00% | 0 | 1,447 | 2.28 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 6.00 | 6.40 | 7.35 | 5.95 | -0.55 | -8.47% | 126 | 1,335 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 7.00 | 5.25 | 6.05 | 5.55 | -0.55 | -9.02% | 99 | 9,537 | 1.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 8.00 | 4.35 | 5.55 | 4.55 | -0.02 | -0.44% | 32 | 4,303 | 1.43 | 0.98 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 9.00 | 3.45 | 4.30 | 3.60 | -0.03 | -0.83% | 49 | 3,682 | 2.67 | 0.96 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 10.00 | 2.56 | 2.85 | 2.63 | +0.03 | +1.16% | 664 | 16,576 | 0.94 | 0.92 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 10.50 | 2.01 | 2.45 | 2.15 | -0.04 | -1.83% | 538 | 1,173 | 0.79 | 0.89 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 11.00 | 1.69 | 1.86 | 1.64 | -0.12 | -6.82% | 562 | 7,088 | 0.75 | 0.84 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 11.50 | 1.18 | 1.54 | 1.32 | -0.08 | -5.72% | 265 | 256 | 0.71 | 0.76 | 0.19 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 12.00 | 1.06 | 1.08 | 1.09 | -0.01 | -0.91% | 2,238 | 9,001 | 0.76 | 0.66 | 0.22 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 12.50 | 0.76 | 0.80 | 0.79 | -0.02 | -2.47% | 3,019 | 1,502 | 0.74 | 0.55 | 0.23 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 13.00 | 0.54 | 0.55 | 0.56 | -0.02 | -3.45% | 3,015 | 9,540 | 0.73 | 0.44 | 0.22 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 13.50 | 0.31 | 0.37 | 0.37 | -0.04 | -9.76% | 1,340 | 1,783 | 0.68 | 0.35 | 0.20 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 14.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 3,547 | 9,323 | 0.71 | 0.26 | 0.17 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | -0.03 | -15.79% | 749 | 6,246 | 0.71 | 0.20 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 4,100 | 26,500 | 0.73 | 0.14 | 0.11 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 410 | 2,626 | 0.75 | 0.10 | 0.08 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 2,417 | 50,973 | 0.78 | 0.07 | 0.06 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 16.50 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 272 | 3,497 | 0.82 | 0.05 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 17.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 557 | 21,733 | 0.90 | 0.04 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 17.50 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 15 | 2,434 | 1.04 | 0.03 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 630 | 15,699 | 0.98 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.50 | 0.01 | 0.05 | 0.06 | +0.02 | +50.00% | 20 | 413 | 1.02 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 244 | 9,734 | 1.07 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,386 | 32,868 | 1.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 95 | 6,592 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 134 | 9,685 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 480 | 3,745 | 1.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 2,310 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 128 | 14,985 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 658 | 1.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | +0.07 | +87.50% | 38 | 587 | 2.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 16,922 | 1.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 210 | 3.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 287 | 7,260 | 1.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 9 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 120 | 535 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 295 | 2.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 59 | 272 | 2.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/7/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 2,176 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/7/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 506 | 3.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,857 | 2.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7,153 | 2.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 29 | 7,536 | 1.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,397 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 8.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 69 | 5,362 | 1.35 | -0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 9.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 274 | 2,864 | 1.09 | -0.04 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 10.00 | 0.08 | 0.11 | 0.08 | -0.04 | -33.34% | 16,078 | 14,021 | 0.92 | -0.08 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 10.50 | 0.11 | 0.14 | 0.13 | -0.06 | -31.58% | 88 | 413 | 0.84 | -0.11 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 11.00 | 0.18 | 0.21 | 0.20 | -0.09 | -31.04% | 1,039 | 8,720 | 0.80 | -0.16 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 11.50 | 0.26 | 0.35 | 0.31 | -0.14 | -31.12% | 1,783 | 65,015 | 0.77 | -0.24 | 0.19 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 12.00 | 0.43 | 0.52 | 0.47 | -0.15 | -24.20% | 1,671 | 12,767 | 0.77 | -0.34 | 0.22 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 12.50 | 0.65 | 0.77 | 0.68 | -0.16 | -19.05% | 377 | 2,881 | 0.78 | -0.45 | 0.23 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 13.00 | 0.72 | 0.96 | 0.93 | -0.18 | -16.22% | 1,113 | 20,181 | 0.72 | -0.56 | 0.22 | -0.03 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 13.50 | 1.24 | 1.32 | 1.26 | -0.11 | -8.03% | 155 | 2,366 | 0.73 | -0.65 | 0.20 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 14.00 | 1.61 | 1.72 | 1.63 | -0.16 | -8.94% | 1,191 | 24,844 | 0.74 | -0.74 | 0.17 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 14.50 | 1.83 | 2.28 | 2.06 | -0.11 | -5.07% | 63 | 7,639 | 0.72 | -0.80 | 0.14 | -0.02 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 15.00 | 2.40 | 2.72 | 2.49 | -0.18 | -6.75% | 1,022 | 27,437 | 0.83 | -0.86 | 0.11 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 15.50 | 2.77 | 3.10 | 3.02 | -0.03 | -0.99% | 88 | 377 | 0.61 | -0.90 | 0.08 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 16.00 | 3.40 | 3.65 | 3.44 | -0.18 | -4.98% | 568 | 9,095 | 0.91 | -0.93 | 0.06 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 16.50 | 3.90 | 4.00 | 3.95 | -0.14 | -3.43% | 4 | 4,636 | 0.99 | -0.95 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 17.00 | 4.35 | 4.65 | 4.43 | -0.17 | -3.70% | 646 | 6,214 | 1.07 | -0.96 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 17.50 | 4.30 | 5.55 | 5.40 | +2.20 | +68.75% | 5 | 40 | 1.14 | -0.97 | 0.03 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.00 | 5.30 | 5.65 | 5.85 | +0.50 | +9.35% | 9 | 3,471 | 1.21 | -0.98 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.50 | 4.95 | 6.80 | 6.40 | % | 4 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST | |
| 19.00 | 6.15 | 6.55 | 6.20 | 0.00 | 0.00% | 0 | 425 | 1.34 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 19.50 | 6.15 | 8.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 20.00 | 6.85 | 8.40 | 7.56 | 0.00 | 0.00% | 0 | 488 | 2.11 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 20.50 | 7.40 | 8.40 | 5.98 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 21.00 | 7.50 | 9.20 | 7.24 | 0.00 | 0.00% | 0 | 79 | 1.59 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:01 PM EST |
| 22.00 | 8.85 | 10.05 | 7.51 | 0.00 | 0.00% | 0 | 26 | 1.69 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 23.00 | 10.30 | 11.15 | 9.15 | 0.00 | 0.00% | 0 | 160 | 2.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:01 PM EST |
| 24.00 | 10.65 | 11.90 | 7.36 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:01 PM EST |
| 25.00 | 12.20 | 12.55 | 11.53 | 0.00 | 0.00% | 0 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 26.00 | 12.45 | 14.05 | 10.11 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:01 PM EST |
| 27.00 | 13.90 | 15.30 | 10.71 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:01 PM EST |
| 28.00 | 14.65 | 16.55 | 12.20 | 0.00 | 0.00% | 0 | 6 | 3.92 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:01 PM EST |
| 29.00 | 15.50 | 16.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 30.00 | 15.80 | 19.20 | 13.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:01 PM EST |
| 31.00 | 17.35 | 19.55 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 32.00 | 18.75 | 20.15 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 33.00 | 19.90 | 21.05 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 34.00 | 20.75 | 22.05 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 35.00 | 21.25 | 24.05 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 36.00 | 22.55 | 24.30 | 20.10 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:01 PM EST |