Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $12.88 as of 4/25/2025 9:06:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 10.90 | 7.80 | 0.00 | 0.00% | 0 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 4.00 | 8.55 | 9.70 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 5.00 | 6.85 | 8.85 | 6.96 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 5.50 | 6.35 | 8.35 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 6.00 | 5.90 | 7.90 | 4.85 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:50 PM EST |
| 6.50 | 6.20 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 19 | 2.09 | 0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 7.00 | 5.30 | 5.95 | 5.99 | +1.04 | +21.01% | 2 | 23 | 1.89 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 7.50 | 5.30 | 5.60 | 5.42 | +0.58 | +11.99% | 2 | 12 | 1.69 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 8.00 | 4.65 | 5.10 | 5.05 | +0.78 | +18.27% | 14 | 37 | 1.52 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 8.50 | 3.55 | 5.45 | 4.52 | +0.71 | +18.64% | 29 | 132 | 1.53 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 9.00 | 3.90 | 4.00 | 3.95 | +0.65 | +19.70% | 17 | 128 | 1.03 | 0.94 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 9.50 | 3.40 | 4.10 | 3.55 | +0.55 | +18.34% | 24 | 666 | 1.10 | 0.93 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 10.00 | 2.84 | 3.35 | 3.01 | +0.45 | +17.58% | 761 | 980 | 1.39 | 0.90 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 10.50 | 2.39 | 2.62 | 2.58 | +0.75 | +40.99% | 656 | 1,177 | 1.02 | 0.87 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 11.00 | 2.05 | 2.30 | 2.18 | +0.42 | +23.87% | 538 | 2,027 | 0.98 | 0.83 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 11.50 | 1.77 | 1.82 | 1.79 | +0.39 | +27.86% | 470 | 2,815 | 0.96 | 0.76 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 12.00 | 1.40 | 1.46 | 1.43 | +0.32 | +28.83% | 1,473 | 2,098 | 0.94 | 0.69 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 12.50 | 1.13 | 1.17 | 1.14 | +0.28 | +32.56% | 969 | 1,736 | 0.93 | 0.61 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 13.00 | 0.88 | 0.89 | 0.89 | +0.25 | +39.07% | 3,124 | 3,500 | 0.92 | 0.52 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 13.50 | 0.66 | 0.70 | 0.68 | +0.20 | +41.67% | 1,026 | 2,115 | 0.90 | 0.44 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 14.00 | 0.49 | 0.50 | 0.49 | +0.16 | +48.49% | 2,381 | 3,034 | 0.89 | 0.36 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 14.50 | 0.33 | 0.36 | 0.35 | +0.12 | +52.18% | 848 | 896 | 0.87 | 0.29 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 15.00 | 0.23 | 0.26 | 0.25 | +0.08 | +47.06% | 1,352 | 4,262 | 0.87 | 0.22 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 15.50 | 0.17 | 0.19 | 0.18 | +0.07 | +63.64% | 618 | 799 | 0.88 | 0.17 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 16.00 | 0.12 | 0.13 | 0.13 | +0.05 | +62.50% | 842 | 6,669 | 0.87 | 0.13 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 16.50 | 0.09 | 0.10 | 0.09 | +0.05 | +125.00% | 1,671 | 223 | 0.90 | 0.10 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 1,314 | 219 | 0.91 | 0.08 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | -0.06 | -50.00% | 59 | 65 | 0.93 | 0.06 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 945 | 34 | 0.96 | 0.05 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 19.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 151 | 10 | 1.00 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.08 | 0.03 | -0.05 | -62.50% | 292 | 73 | 1.34 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.96 | 0.00 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.83 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 10 | 42 | 3.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.29 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.01 | -0.02 | -66.67% | 11 | 76 | 3.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 6.50 | 0.01 | 0.04 | 0.01 | -0.08 | -88.89% | 53 | 5 | 1.71 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 7.00 | 0.01 | 0.08 | 0.08 | +0.04 | +100.00% | 6 | 224 | 1.66 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 7.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 72 | 169 | 1.46 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 89 | 1,366 | 1.40 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 8.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 43 | 517 | 1.30 | -0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 145 | 1,714 | 1.23 | -0.06 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 9.50 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 244 | 1,523 | 1.14 | -0.07 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 10.00 | 0.12 | 0.14 | 0.14 | -0.07 | -33.34% | 386 | 1,741 | 1.08 | -0.10 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 10.50 | 0.18 | 0.20 | 0.19 | -0.11 | -36.67% | 264 | 940 | 1.04 | -0.13 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 11.00 | 0.26 | 0.28 | 0.27 | -0.15 | -35.72% | 470 | 2,647 | 1.00 | -0.17 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 11.50 | 0.38 | 0.40 | 0.39 | -0.20 | -33.90% | 1,261 | 693 | 0.98 | -0.24 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 12.00 | 0.53 | 0.55 | 0.54 | -0.24 | -30.77% | 669 | 582 | 0.96 | -0.31 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 12.50 | 0.73 | 0.76 | 0.75 | -0.28 | -27.19% | 204 | 202 | 0.95 | -0.39 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 13.00 | 0.98 | 1.01 | 1.00 | -0.32 | -24.25% | 310 | 466 | 0.95 | -0.48 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 13.50 | 1.06 | 1.28 | 1.29 | -0.37 | -22.29% | 49 | 293 | 0.92 | -0.56 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 14.00 | 1.49 | 1.60 | 1.64 | -0.35 | -17.59% | 53 | 478 | 0.77 | -0.64 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 14.50 | 1.79 | 1.97 | 1.92 | -0.54 | -21.96% | 1 | 267 | 0.82 | -0.71 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 15.00 | 2.30 | 2.37 | 2.41 | -0.41 | -14.54% | 51 | 172 | 0.90 | -0.78 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 15.50 | 2.63 | 2.96 | 2.85 | -0.50 | -14.93% | 1 | 24 | 0.94 | -0.83 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 16.00 | 2.86 | 3.65 | 3.25 | -0.70 | -17.73% | 3 | 233 | 0.56 | -0.87 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 16.50 | 2.88 | 3.75 | 3.80 | -0.45 | -10.59% | 3 | 7 | 0.91 | -0.90 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 17.00 | 3.55 | 4.20 | 4.15 | -2.30 | -35.66% | 10 | 3 | 0.94 | -0.92 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 17.50 | 4.45 | 4.70 | 4.70 | % | 9 | 0 | 0.94 | -0.94 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 18.00 | 4.15 | 6.10 | % | 0 | 0 | 1.24 | -0.95 | 0.04 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 19.00 | 5.15 | 7.05 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 20.00 | 6.70 | 7.20 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 21.00 | 7.15 | 8.65 | % | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 22.50 | 8.70 | 10.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |