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 | 12.45 | 12.09 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 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 | 7.00 | 10.50 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 6.95 | 8.35 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 6.60 | 7.70 | 8.75 | 0.00 | 0.00% | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 4.85 | 6.85 | 5.95 | +0.74 | +14.21% | 1 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 3.85 | 5.85 | 5.90 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 3.35 | 5.35 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 2.05 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 8 | 2.42 | 0.97 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 2.52 | 3.95 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.95 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 2.51 | 3.70 | 2.87 | -0.50 | -14.84% | 10 | 109 | 0.83 | 0.93 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 2.14 | 2.74 | 2.55 | -0.55 | -17.75% | 6 | 15 | 1.17 | 0.89 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.05 | 2.29 | 2.00 | -0.48 | -19.36% | 28 | 301 | 0.72 | 0.84 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.66 | 1.70 | 1.64 | -0.48 | -22.65% | 41 | 618 | 0.66 | 0.78 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 1.24 | 1.39 | 1.28 | -0.35 | -21.48% | 64 | 287 | 0.64 | 0.70 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 1.00 | 1.22 | 1.02 | -0.12 | -10.53% | 104 | 564 | 0.63 | 0.61 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.75 | 0.95 | 0.77 | -0.19 | -19.80% | 901 | 2,501 | 0.62 | 0.51 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.54 | 0.56 | 0.56 | -0.15 | -21.13% | 340 | 604 | 0.61 | 0.42 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.38 | 0.40 | 0.40 | -0.12 | -23.08% | 2,400 | 4,160 | 0.61 | 0.33 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.25 | 0.28 | 0.27 | -0.08 | -22.86% | 259 | 789 | 0.60 | 0.25 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.18 | 0.20 | 0.18 | -0.06 | -25.00% | 485 | 2,073 | 0.60 | 0.19 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.12 | 0.14 | 0.13 | -0.04 | -23.53% | 417 | 1,364 | 0.61 | 0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 414 | 3,655 | 0.62 | 0.11 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 219 | 1,751 | 0.64 | 0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 947 | 3,611 | 0.66 | 0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.03 | 0.13 | 0.03 | -0.04 | -57.15% | 107 | 462 | 0.75 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.06 | 0.05 | +0.01 | +25.00% | 6 | 503 | 0.68 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 126 | 0.71 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 58 | 154 | 0.75 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.99 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.31 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.24 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 3 | 23 | 1.19 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.02 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.08 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.03 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 4 | 24 | 0.79 | -0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 52 | 408 | 0.75 | -0.07 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.13 | 0.14 | 0.14 | +0.05 | +55.56% | 32 | 210 | 0.72 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.20 | 0.22 | 0.22 | +0.10 | +83.34% | 1,187 | 907 | 0.69 | -0.16 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.30 | 0.33 | 0.32 | +0.12 | +60.00% | 1,113 | 356 | 0.67 | -0.22 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.45 | 0.47 | 0.46 | +0.14 | +43.75% | 3,117 | 730 | 0.66 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.63 | 0.67 | 0.67 | +0.19 | +39.59% | 2,227 | 2,434 | 0.65 | -0.39 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.87 | 0.89 | 0.88 | +0.19 | +27.54% | 283 | 2,115 | 0.63 | -0.49 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.16 | 1.20 | 1.18 | +0.25 | +26.89% | 764 | 993 | 0.63 | -0.58 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.29 | 1.53 | 1.57 | +0.33 | +26.62% | 153 | 1,849 | 0.61 | -0.67 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 1.87 | 1.92 | 1.92 | +0.41 | +27.16% | 163 | 690 | 0.62 | -0.75 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.26 | 2.34 | 2.33 | +0.44 | +23.28% | 113 | 645 | 0.62 | -0.81 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 2.71 | 2.82 | 2.75 | +0.45 | +19.57% | 38 | 424 | 0.66 | -0.86 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 2.84 | 3.30 | 2.76 | 0.00 | 0.00% | 0 | 909 | 0.75 | -0.89 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 3.65 | 3.75 | 3.76 | +0.57 | +17.87% | 1 | 252 | 0.74 | -0.92 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.15 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 345 | 0.80 | -0.94 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 3.70 | 4.75 | 4.75 | +0.57 | +13.64% | 10 | 136 | 0.86 | -0.96 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 4.20 | 5.25 | 4.60 | 0.00 | 0.00% | 0 | 1,053 | 1.08 | -0.96 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.55 | 5.75 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 5.80 | 6.95 | 6.04 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 6.60 | 6.75 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 6.20 | 8.20 | 7.75 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 7.15 | 9.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 8.35 | 9.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 9.60 | 11.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 10.60 | 11.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 11.15 | 13.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.70 | 13.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |