Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.67 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.30 | 15.30 | 16.00 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 2.00 | 12.10 | 14.10 | 13.10 | 0.00 | 0.00% | 0 | 10 | 7.48 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 3.00 | 11.10 | 12.45 | 12.25 | 0.00 | 0.00% | 0 | 13 | 2.37 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 4.00 | 10.05 | 10.90 | 11.04 | 0.00 | 0.00% | 0 | 87 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 5.00 | 8.95 | 10.25 | 10.45 | 0.00 | 0.00% | 1 | 251 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 6.00 | 8.65 | 8.85 | 9.35 | -0.05 | -0.54% | 1 | 1,108 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 7.00 | 7.00 | 8.15 | 7.72 | -1.07 | -12.18% | 38 | 762 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 6.70 | 6.85 | 6.80 | -0.65 | -8.73% | 8 | 1,830 | 1.00 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 9.00 | 5.75 | 6.65 | 5.78 | -0.97 | -14.37% | 7 | 2,717 | 0.90 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 10.00 | 4.80 | 4.95 | 4.85 | -0.70 | -12.62% | 133 | 5,896 | 0.70 | 0.94 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 11.00 | 3.90 | 4.55 | 3.95 | -0.68 | -14.69% | 108 | 2,095 | 0.64 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 12.00 | 3.00 | 3.20 | 3.14 | -0.71 | -18.45% | 179 | 5,250 | 0.62 | 0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 13.00 | 2.35 | 2.43 | 2.35 | -0.75 | -24.20% | 262 | 5,318 | 0.62 | 0.75 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 14.00 | 1.71 | 1.80 | 1.76 | -0.55 | -23.81% | 972 | 4,998 | 0.60 | 0.64 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 15.00 | 1.22 | 1.29 | 1.29 | -0.41 | -24.12% | 2,457 | 15,262 | 0.61 | 0.52 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 16.00 | 0.88 | 0.93 | 0.91 | -0.34 | -27.20% | 1,856 | 10,045 | 0.60 | 0.41 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 17.00 | 0.62 | 0.65 | 0.64 | -0.22 | -25.59% | 2,330 | 9,782 | 0.61 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 18.00 | 0.44 | 0.46 | 0.46 | -0.16 | -25.81% | 1,945 | 12,131 | 0.62 | 0.24 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 19.00 | 0.31 | 0.33 | 0.32 | -0.13 | -28.89% | 693 | 7,548 | 0.62 | 0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 20.00 | 0.21 | 0.23 | 0.23 | -0.08 | -25.81% | 1,837 | 15,319 | 0.63 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 21.00 | 0.16 | 0.18 | 0.18 | -0.05 | -21.74% | 49 | 2,589 | 0.65 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 22.00 | 0.12 | 0.33 | 0.13 | -0.03 | -18.75% | 185 | 2,501 | 0.67 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 23.00 | 0.09 | 0.12 | 0.09 | -0.04 | -30.77% | 391 | 2,696 | 0.69 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 24.00 | 0.06 | 0.12 | 0.08 | -0.03 | -27.28% | 125 | 2,213 | 0.72 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 190 | 4,461 | 0.74 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 26.00 | 0.04 | 0.42 | 0.05 | -0.05 | -50.00% | 3 | 1,577 | 1.11 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 27.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 2 | 644 | 0.80 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 28.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 1,297 | 0.86 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.14 | 0.06 | -0.01 | -14.29% | 5 | 17 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 86 | 5,545 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 92 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:06 PM EST |
| 36.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 179 | 424 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 50 | 4.60 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 229 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 419 | 3.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1,659 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1,727 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,576 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.06 | +0.02 | +50.00% | 1 | 817 | 0.87 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 9.00 | 0.04 | 0.08 | 0.07 | +0.02 | +40.00% | 2 | 1,619 | 0.75 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 10.00 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 99 | 5,062 | 0.70 | -0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 11.00 | 0.18 | 0.21 | 0.20 | +0.06 | +42.86% | 74 | 3,495 | 0.66 | -0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 12.00 | 0.34 | 0.36 | 0.35 | +0.12 | +52.18% | 396 | 2,903 | 0.63 | -0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 13.00 | 0.59 | 0.62 | 0.60 | +0.23 | +62.17% | 1,446 | 6,412 | 0.61 | -0.25 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 14.00 | 0.94 | 0.99 | 0.98 | +0.34 | +53.13% | 1,972 | 13,702 | 0.61 | -0.36 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 15.00 | 1.42 | 1.51 | 1.45 | +0.42 | +40.78% | 1,428 | 12,522 | 0.61 | -0.48 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 16.00 | 2.07 | 2.14 | 2.14 | +0.60 | +38.97% | 455 | 9,183 | 0.61 | -0.59 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 17.00 | 2.77 | 2.88 | 2.78 | +0.59 | +26.95% | 134 | 3,303 | 0.60 | -0.69 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 18.00 | 3.60 | 3.70 | 3.77 | +0.71 | +23.21% | 16 | 1,918 | 0.61 | -0.76 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 19.00 | 4.35 | 4.60 | 4.45 | +0.65 | +17.11% | 3 | 398 | 0.52 | -0.82 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 20.00 | 4.40 | 5.50 | 5.08 | +0.18 | +3.68% | 3 | 533 | 0.62 | -0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 21.00 | 5.75 | 6.85 | 5.55 | 0.00 | 0.00% | 0 | 339 | 0.56 | -0.89 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 22.00 | 6.80 | 8.25 | 6.59 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.91 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 23.00 | 8.15 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.93 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 24.00 | 8.65 | 9.90 | 9.40 | +2.10 | +28.77% | 1 | 84 | 0.85 | -0.94 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 10.25 | 10.65 | 9.00 | 0.00 | 0.00% | 0 | 36 | 1.01 | -0.95 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 26.00 | 10.45 | 12.15 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 27.00 | 11.35 | 13.30 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 1/10/2025 | 2/21/2025 4:00:06 PM EST |
| 28.00 | 13.15 | 14.25 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 29.00 | 13.65 | 14.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 30.00 | 15.00 | 16.15 | 14.08 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 31.00 | 16.25 | 17.05 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:06 PM EST |
| 32.00 | 17.25 | 17.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 33.00 | 17.80 | 19.15 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 34.00 | 18.35 | 20.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 19.40 | 20.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 36.00 | 20.55 | 22.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |