Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $11.63 as of 3/31/2025 10:25:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.65 | 12.55 | 10.41 | -1.59 | -13.25% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 2.00 | 8.00 | 11.15 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 3.00 | 7.65 | 9.65 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 4.00 | 6.65 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 5.00 | 6.60 | 7.65 | 6.38 | -0.41 | -6.04% | 1 | 27 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 6.00 | 4.70 | 5.95 | 5.40 | -1.10 | -16.93% | 1 | 7 | 1.19 | 0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 7.00 | 4.60 | 4.80 | 4.20 | -0.95 | -18.45% | 3 | 120 | 0.78 | 0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 3.10 | 4.65 | 3.75 | -0.25 | -6.25% | 100 | 1,403 | 0.88 | 0.91 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 9.00 | 2.96 | 3.00 | 2.85 | -0.32 | -10.10% | 10 | 1,356 | 0.81 | 0.85 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 2.04 | 2.25 | 2.30 | -0.09 | -3.77% | 90 | 1,562 | 0.72 | 0.76 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 1.50 | 1.62 | 1.63 | -0.10 | -5.78% | 250 | 2,010 | 0.73 | 0.64 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 1.09 | 1.10 | 1.09 | -0.15 | -12.10% | 745 | 5,431 | 0.74 | 0.51 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 0.72 | 0.73 | 0.73 | -0.08 | -9.88% | 956 | 5,244 | 0.73 | 0.39 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 0.46 | 0.47 | 0.46 | -0.09 | -16.37% | 971 | 8,766 | 0.72 | 0.29 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 0.29 | 0.31 | 0.30 | -0.05 | -14.29% | 1,240 | 15,139 | 0.72 | 0.21 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 0.18 | 0.21 | 0.20 | -0.04 | -16.67% | 256 | 15,675 | 0.73 | 0.15 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 8,305 | 6,183 | 0.74 | 0.11 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 189 | 11,157 | 0.77 | 0.08 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 0.06 | 0.10 | 0.06 | -0.02 | -25.00% | 42 | 15,815 | 0.81 | 0.06 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 44 | 4,744 | 0.79 | 0.04 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 0.02 | 0.09 | 0.02 | -0.03 | -60.00% | 6 | 1,619 | 0.85 | 0.03 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 0.03 | 0.19 | 0.04 | -0.01 | -20.00% | 2 | 2,924 | 1.01 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 0.01 | 0.19 | 0.02 | -0.03 | -60.00% | 103 | 536 | 1.01 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 551 | 0.99 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 9 | 532 | 0.95 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.18 | 0.02 | +0.01 | +100.00% | 19 | 829 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.81 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1,846 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 6.00 | 0.01 | 0.12 | 0.06 | +0.02 | +50.00% | 1 | 242 | 1.06 | -0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.10 | 0.11 | +0.09 | +450.00% | 108 | 406 | 0.93 | -0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 0.14 | 0.17 | 0.17 | +0.03 | +21.43% | 74 | 1,119 | 0.87 | -0.09 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 9.00 | 0.28 | 0.30 | 0.31 | +0.02 | +6.90% | 454 | 1,838 | 0.82 | -0.15 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 0.52 | 0.54 | 0.53 | +0.02 | +3.93% | 690 | 8,493 | 0.78 | -0.24 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 0.89 | 0.91 | 0.91 | +0.07 | +8.34% | 540 | 5,312 | 0.76 | -0.36 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 1.38 | 1.41 | 1.39 | +0.06 | +4.52% | 467 | 17,986 | 0.75 | -0.49 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 2.01 | 2.04 | 2.05 | +0.08 | +4.07% | 358 | 5,390 | 0.73 | -0.61 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 2.75 | 2.79 | 2.75 | +0.07 | +2.62% | 270 | 8,071 | 0.73 | -0.71 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 3.55 | 3.65 | 3.56 | +0.12 | +3.49% | 157 | 4,822 | 0.73 | -0.79 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 4.45 | 4.55 | 4.43 | +0.04 | +0.92% | 306 | 5,465 | 0.73 | -0.85 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 5.40 | 5.50 | 5.39 | +0.12 | +2.28% | 17 | 1,961 | 0.75 | -0.89 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 6.35 | 7.15 | 6.40 | +0.12 | +1.92% | 4 | 598 | 0.85 | -0.92 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 7.35 | 8.10 | 7.40 | +1.60 | +27.59% | 1 | 299 | 0.92 | -0.94 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 8.35 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 181 | 0.99 | -0.96 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 8.35 | 9.45 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 9.65 | 10.65 | 8.69 | 0.00 | 0.00% | 0 | 55 | 2.06 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 11.25 | 12.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 11.35 | 13.35 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 12.40 | 14.20 | 13.23 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 18.25 | 18.75 | 17.95 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |