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 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 2.00 | 9.45 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 7.85 | 9.85 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 6.85 | 8.80 | 7.80 | -0.45 | -5.46% | 6 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 5.90 | 7.75 | 6.79 | -0.76 | -10.07% | 6 | 22 | 1.47 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 5.85 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.97 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 4.90 | 5.00 | 5.15 | -0.22 | -4.10% | 1 | 120 | 0.88 | 0.94 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 4.00 | 4.60 | 4.00 | -0.40 | -9.10% | 3 | 1,401 | 0.85 | 0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 3.15 | 3.20 | 3.17 | -0.37 | -10.46% | 5 | 1,356 | 0.81 | 0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.39 | 2.61 | 2.39 | -0.40 | -14.34% | 79 | 1,612 | 0.77 | 0.76 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 1.68 | 1.81 | 1.73 | -0.27 | -13.50% | 120 | 1,990 | 0.75 | 0.66 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.24 | 1.44 | 1.24 | -0.21 | -14.49% | 1,138 | 4,638 | 0.74 | 0.54 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.83 | 0.88 | 0.81 | -0.16 | -16.50% | 1,387 | 5,007 | 0.73 | 0.40 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.53 | 0.58 | 0.55 | -0.10 | -15.39% | 857 | 8,733 | 0.71 | 0.28 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.35 | 0.37 | 0.35 | -0.08 | -18.61% | 1,296 | 15,139 | 0.71 | 0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.24 | 0.25 | 0.24 | -0.04 | -14.29% | 402 | 15,862 | 0.73 | 0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.15 | 0.18 | 0.16 | -0.04 | -20.00% | 161 | 6,211 | 0.74 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 240 | 11,199 | 0.76 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 256 | 16,046 | 0.77 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 174 | 4,750 | 0.81 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 15 | 1,618 | 0.83 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2,924 | 0.88 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 536 | 0.87 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.01 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 551 | 0.96 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 532 | 1.02 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.01 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 829 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 | 0.01 | 0.02 | % | 2 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.26 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 1,740 | 208 | 1.17 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 242 | 1.19 | -0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.05 | 0.10 | 0.02 | -0.05 | -71.43% | 5 | 406 | 0.92 | -0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.14 | 0.15 | 0.14 | +0.03 | +27.28% | 25 | 1,101 | 0.85 | -0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.28 | 0.30 | 0.29 | +0.07 | +31.82% | 253 | 1,734 | 0.82 | -0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.51 | 0.53 | 0.51 | +0.11 | +27.50% | 730 | 8,269 | 0.79 | -0.24 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.84 | 0.88 | 0.84 | +0.13 | +18.31% | 668 | 4,897 | 0.77 | -0.34 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.33 | 1.36 | 1.33 | +0.21 | +18.75% | 1,227 | 17,371 | 0.75 | -0.46 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.92 | 1.99 | 1.97 | +0.30 | +17.97% | 449 | 5,297 | 0.73 | -0.60 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.50 | 2.67 | 2.68 | +0.24 | +9.84% | 136 | 8,071 | 0.73 | -0.72 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.40 | 3.50 | 3.44 | +0.29 | +9.21% | 85 | 4,791 | 0.72 | -0.81 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.30 | 4.40 | 4.39 | +0.44 | +11.14% | 82 | 5,456 | 0.74 | -0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 5.20 | 5.30 | 5.27 | +0.42 | +8.66% | 8 | 1,955 | 0.71 | -0.90 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.15 | 6.85 | 6.28 | +0.52 | +9.03% | 3 | 603 | 0.76 | -0.92 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 7.15 | 7.25 | 5.80 | 0.00 | 0.00% | 0 | 299 | 0.87 | -0.93 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 7.40 | 9.00 | 6.60 | 0.00 | 0.00% | 0 | 181 | 0.94 | -0.95 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 9.05 | 10.05 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.96 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 9.30 | 11.05 | 8.69 | 0.00 | 0.00% | 0 | 55 | 1.07 | -0.96 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 10.90 | 11.55 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 11.15 | 12.70 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 12.90 | 13.25 | 13.23 | +0.93 | +7.57% | 1 | 1 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 17.95 | 18.25 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |