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 | 11.12 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 2.00 | 7.75 | 11.90 | 13.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 7.10 | 10.55 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 7.60 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 76 | 3.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 6.80 | 7.70 | 7.15 | -0.45 | -5.93% | 3 | 252 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 5.80 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 1,231 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 4.80 | 5.80 | 4.85 | -1.20 | -19.84% | 5 | 786 | 1.33 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 2.76 | 4.50 | 4.89 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 3.60 | 4.65 | 3.85 | -0.40 | -9.42% | 27 | 1,953 | 1.02 | 0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 2.42 | 3.90 | % | 0 | 0 | 1.16 | 0.95 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 2.70 | 3.45 | 2.91 | -0.76 | -20.71% | 88 | 2,495 | 0.87 | 0.92 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 2.04 | 2.68 | 2.43 | % | 5 | 0 | 1.47 | 0.89 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 10.00 | 1.99 | 2.23 | 2.01 | -0.44 | -17.96% | 307 | 5,964 | 0.79 | 0.85 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.58 | 1.82 | 1.59 | -0.32 | -16.76% | 119 | 11 | 0.63 | 0.80 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 1.22 | 1.45 | 1.22 | -0.30 | -19.74% | 1,114 | 2,520 | 0.67 | 0.72 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.91 | 1.09 | 0.91 | -0.34 | -27.20% | 440 | 41 | 0.66 | 0.61 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.65 | 0.67 | 0.65 | -0.21 | -24.42% | 827 | 7,565 | 0.65 | 0.50 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.45 | 0.49 | 0.43 | -0.18 | -29.51% | 374 | 1,102 | 0.64 | 0.39 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.30 | 0.31 | 0.29 | -0.12 | -29.27% | 1,331 | 9,755 | 0.63 | 0.30 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.19 | 0.20 | 0.19 | -0.11 | -36.67% | 1,960 | 4,893 | 0.63 | 0.22 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | -0.06 | -31.58% | 1,578 | 22,618 | 0.63 | 0.16 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 427 | 1,220 | 0.64 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 3,976 | 30,232 | 0.68 | 0.08 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 47 | 720 | 0.69 | 0.06 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 403 | 14,031 | 0.72 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.03 | 0.04 | 0.02 | -0.02 | -50.00% | 112 | 326 | 0.78 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 136 | 11,093 | 0.79 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 291 | 14,616 | 0.91 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 159 | 6,049 | 1.01 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 199 | 16,264 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,034 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 95 | 2,820 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,476 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,886 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,514 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 1,596 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 884 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 15 | 1,378 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 41 | 2.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 188 | 5,804 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.69 | 0.06 | 0.00 | 0.00% | 0 | 92 | 3.34 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 17 | 3.12 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 13 | 3.25 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 763 | 1.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 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 | 0.21 | 0.01 | 0.00 | 0.00% | 2 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 60 | 3.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 229 | 2.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 393 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,739 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,716 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 1,207 | 2,568 | 1.17 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.01 | 0.11 | % | 0 | 0 | 1.15 | -0.02 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 36 | 5,910 | 0.93 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.01 | 0.20 | 0.04 | -0.07 | -63.64% | 6 | 1 | 0.98 | -0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.06 | 0.07 | 0.06 | +0.02 | +50.00% | 96 | 3,735 | 0.82 | -0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.09 | 0.11 | 0.10 | % | 59 | 0 | 0.77 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 10.00 | 0.15 | 0.17 | 0.16 | +0.06 | +60.00% | 292 | 10,002 | 0.74 | -0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.18 | 0.26 | 0.25 | +0.09 | +56.25% | 243 | 53 | 0.71 | -0.20 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.32 | 0.38 | 0.38 | +0.11 | +40.75% | 810 | 8,486 | 0.68 | -0.28 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.54 | 0.57 | 0.57 | +0.17 | +42.50% | 287 | 720 | 0.67 | -0.39 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.79 | 0.82 | 0.79 | +0.19 | +31.67% | 768 | 12,331 | 0.66 | -0.50 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.08 | 1.16 | 1.11 | +0.26 | +30.59% | 136 | 1,444 | 0.65 | -0.61 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.40 | 1.46 | 1.44 | +0.29 | +25.22% | 840 | 8,110 | 0.65 | -0.70 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 1.62 | 1.86 | 1.89 | +0.41 | +27.71% | 115 | 9,094 | 0.65 | -0.78 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.18 | 2.29 | 2.28 | +0.34 | +17.53% | 433 | 14,128 | 0.66 | -0.84 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 2.67 | 2.77 | 2.71 | +0.45 | +19.92% | 6 | 36 | 0.82 | -0.89 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.15 | 3.25 | 3.22 | +0.36 | +12.59% | 163 | 11,320 | 0.78 | -0.92 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 3.65 | 4.70 | 3.72 | +1.36 | +57.63% | 6 | 21 | 0.85 | -0.94 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.10 | 4.25 | 4.25 | +0.45 | +11.85% | 111 | 11,193 | 0.92 | -0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 3.90 | 5.30 | 4.65 | +1.75 | +60.35% | 6 | 0 | 0.99 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 5.10 | 5.25 | 5.22 | +0.42 | +8.75% | 18 | 3,047 | 1.06 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 4.80 | 6.25 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 5.20 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 1,799 | 1.01 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 5.85 | 7.40 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 6.40 | 7.45 | 6.75 | 0.00 | 0.00% | 0 | 281 | 1.29 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 7.35 | 8.75 | 7.43 | 0.00 | 0.00% | 0 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 9.10 | 9.25 | 9.90 | 0.00 | 0.00% | 0 | 16 | 1.49 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 9.25 | 11.10 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 10.65 | 12.10 | 11.41 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 11.15 | 13.15 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 12.25 | 14.10 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 13.20 | 15.15 | 11.78 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 14.25 | 16.10 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 15.35 | 16.75 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 17.05 | 18.15 | 16.47 | 0.00 | 0.00% | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 17.30 | 18.25 | 14.08 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 18.20 | 19.25 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 19.25 | 21.15 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 33.00 | 20.35 | 21.35 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 34.00 | 21.25 | 23.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 22.30 | 24.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 36.00 | 23.20 | 25.15 | 22.85 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |