Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $11.85 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.75 | 12.90 | 11.29 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 2.00 | 7.75 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 6.75 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 7.25 | 8.40 | 8.87 | 0.00 | 0.00% | 0 | 3 | 9.05 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 5.85 | 6.90 | 7.33 | 0.00 | 0.00% | 0 | 9 | 3.67 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 5.15 | 5.90 | 5.95 | -0.19 | -3.10% | 10 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.50 | 4.35 | 5.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 3.80 | 4.90 | 4.87 | -1.28 | -20.82% | 3 | 61 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 3.40 | 4.40 | 4.30 | -0.60 | -12.25% | 1 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 3.00 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 3.05 | 3.40 | 3.60 | -0.20 | -5.27% | 2 | 3 | 1.58 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 2.63 | 2.92 | 2.93 | -0.41 | -12.28% | 4 | 604 | 1.64 | 0.99 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 2.11 | 2.58 | 2.36 | -0.41 | -14.81% | 2 | 44 | 2.29 | 0.97 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 1.66 | 2.10 | 1.83 | -0.52 | -22.13% | 45 | 375 | 1.93 | 0.93 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.40 | 1.62 | 1.42 | -0.34 | -19.32% | 39 | 298 | 1.40 | 0.87 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.99 | 1.19 | 1.00 | -0.44 | -30.56% | 537 | 560 | 0.71 | 0.78 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.64 | 0.66 | 0.65 | -0.26 | -28.58% | 738 | 785 | 0.70 | 0.64 | 0.33 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.37 | 0.39 | 0.37 | -0.21 | -36.21% | 5,370 | 2,770 | 0.67 | 0.46 | 0.36 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.19 | 0.20 | 0.20 | -0.15 | -42.86% | 4,147 | 2,936 | 0.66 | 0.30 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.09 | 0.10 | 0.09 | -0.09 | -50.00% | 6,011 | 8,897 | 0.67 | 0.18 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 1,978 | 5,565 | 0.71 | 0.11 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 1,788 | 9,902 | 0.77 | 0.07 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 458 | 13,330 | 0.83 | 0.04 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 764 | 10,198 | 0.86 | 0.03 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 26 | 3,227 | 0.96 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 386 | 2,887 | 1.17 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 13 | 1,029 | 1.22 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 2,542 | 1.18 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 8 | 689 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 742 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 340 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 261 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 286 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 590 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 18 | 3.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.66 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 96 | 3.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 22 | 5.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.61 | 0.13 | 0.00 | 0.00% | 0 | 28 | 5.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 37 | 4.01 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.58 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 61 | 5.60 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.54 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.42 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 37 | 3.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 442 | 1.13 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 86 | 1,534 | 1.02 | -0.01 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 203 | 672 | 0.94 | -0.03 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 519 | 1,315 | 0.86 | -0.07 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.08 | 0.09 | 0.08 | +0.03 | +60.00% | 687 | 488 | 0.80 | -0.13 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.15 | 0.16 | 0.16 | +0.06 | +60.00% | 3,272 | 2,792 | 0.73 | -0.22 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.29 | 0.30 | 0.29 | +0.09 | +45.00% | 7,644 | 4,344 | 0.71 | -0.36 | 0.33 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.52 | 0.53 | 0.52 | +0.15 | +40.55% | 2,242 | 7,439 | 0.68 | -0.54 | 0.36 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.84 | 0.87 | 0.85 | +0.24 | +39.35% | 1,205 | 3,153 | 0.69 | -0.70 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.17 | 1.27 | 1.28 | +0.30 | +30.62% | 693 | 3,957 | 0.68 | -0.82 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 1.49 | 1.74 | 1.74 | +0.40 | +29.86% | 308 | 4,455 | 0.73 | -0.89 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.17 | 2.41 | 2.20 | +0.34 | +18.28% | 309 | 2,405 | 0.88 | -0.93 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 2.47 | 2.91 | 2.68 | +0.47 | +21.27% | 45 | 1,143 | 1.16 | -0.96 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.90 | 3.25 | +0.55 | +20.37% | 55 | 1,228 | 1.02 | -0.97 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 2.94 | 4.40 | 3.71 | +0.51 | +15.94% | 11 | 178 | 1.13 | -0.98 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.10 | 4.60 | 4.24 | +0.47 | +12.47% | 12 | 246 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 4.60 | 4.75 | 4.30 | 0.00 | 0.00% | 0 | 36 | 1.34 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 4.25 | 5.35 | 5.12 | +0.46 | +9.88% | 36 | 34 | 1.43 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.60 | 5.75 | 5.74 | +1.69 | +41.73% | 1 | 91 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.05 | 6.25 | 6.08 | 0.00 | 0.00% | 0 | 38 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 6.60 | 6.75 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 7.10 | 7.25 | 7.41 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 6.85 | 7.75 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 8.10 | 8.25 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 20.50 | 8.60 | 8.75 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 8.25 | 9.25 | 9.23 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 21.50 | 9.60 | 9.75 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 9.35 | 10.45 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 10.60 | 10.75 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 11.10 | 11.25 | 11.98 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 23.50 | 11.60 | 11.75 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 12.10 | 12.85 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.50 | 12.60 | 12.75 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 13.10 | 13.25 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 18.10 | 18.25 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |