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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 10.30 | 11.51 | 0.00 | 0.00% | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 8.55 | 9.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 7.25 | 8.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 6.70 | 7.05 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 4.90 | 6.40 | 6.24 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 4.35 | 5.10 | 5.90 | 0.00 | 0.00% | 0 | 4 | 2.48 | 0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 4.35 | 4.50 | 4.35 | -0.58 | -11.77% | 1 | 17 | 0.82 | 0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 2.92 | 4.05 | 3.95 | -0.79 | -16.67% | 4 | 10 | 0.95 | 0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 3.10 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.91 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 2.87 | 3.15 | 4.69 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.88 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 2.38 | 2.93 | 2.68 | -0.27 | -9.16% | 3 | 2 | 1.15 | 0.84 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.27 | 3.25 | 2.29 | -0.28 | -10.90% | 85 | 225 | 0.78 | 0.79 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.91 | 1.99 | 2.29 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.74 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 1.60 | 1.85 | 1.58 | -0.36 | -18.56% | 21 | 152 | 0.78 | 0.67 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 1.32 | 1.57 | 1.35 | -0.05 | -3.58% | 22 | 43 | 0.78 | 0.61 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.00 | 1.10 | 1.06 | -0.22 | -17.19% | 175 | 284 | 0.77 | 0.54 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.85 | 0.89 | 0.86 | -0.17 | -16.51% | 272 | 287 | 0.76 | 0.47 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.69 | 0.76 | 0.69 | -0.16 | -18.83% | 469 | 670 | 0.75 | 0.40 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.52 | 0.55 | 0.53 | -0.17 | -24.29% | 217 | 696 | 0.74 | 0.34 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.41 | 0.43 | 0.42 | -0.10 | -19.24% | 184 | 6,097 | 0.74 | 0.28 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.31 | 0.35 | 0.31 | -0.09 | -22.50% | 179 | 1,073 | 0.74 | 0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.24 | 0.27 | 0.27 | -0.05 | -15.63% | 554 | 3,648 | 0.74 | 0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.20 | 0.21 | 0.20 | -0.05 | -20.00% | 71 | 977 | 0.75 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.15 | 0.17 | 0.17 | -0.03 | -15.00% | 165 | 2,722 | 0.76 | 0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.12 | 0.15 | 0.13 | -0.03 | -18.75% | 18 | 1,377 | 0.78 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.09 | 0.12 | 0.10 | -0.03 | -23.08% | 10 | 594 | 0.78 | 0.09 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 20 | 204 | 0.80 | 0.08 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 52 | 789 | 0.81 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 76 | 0.83 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 512 | 0.90 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.64 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.06 | 0.33 | 0.07 | +0.06 | +600.00% | 10 | 0 | 1.02 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.07 | 0.11 | 0.11 | +0.03 | +37.50% | 46 | 113 | 0.89 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.12 | 0.17 | 0.16 | +0.09 | +128.58% | 3 | 9 | 0.89 | -0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | +0.07 | +46.67% | 300 | 219 | 0.88 | -0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.29 | 0.31 | 0.29 | +0.07 | +31.82% | 27 | 95 | 0.85 | -0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.40 | 0.42 | 0.40 | +0.08 | +25.00% | 432 | 838 | 0.83 | -0.21 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.54 | 0.57 | 0.57 | +0.15 | +35.72% | 125 | 531 | 0.82 | -0.26 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.72 | 0.75 | 0.73 | +0.15 | +25.87% | 457 | 1,005 | 0.81 | -0.33 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.90 | 0.98 | 0.94 | +0.17 | +22.08% | 78 | 526 | 0.80 | -0.39 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.15 | 1.33 | 1.20 | +0.20 | +20.00% | 319 | 1,507 | 0.79 | -0.46 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.49 | 1.51 | 1.48 | +0.31 | +26.50% | 95 | 509 | 0.78 | -0.53 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.58 | 2.02 | 1.79 | +0.25 | +16.24% | 110 | 845 | 0.77 | -0.60 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 2.13 | 2.25 | 2.17 | +0.26 | +13.62% | 63 | 391 | 0.77 | -0.66 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.51 | 2.62 | 2.58 | +0.45 | +21.13% | 199 | 394 | 0.76 | -0.72 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 2.69 | 3.90 | 2.97 | +0.45 | +17.86% | 5 | 182 | 0.82 | -0.77 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.25 | 3.40 | 3.35 | +0.38 | +12.80% | 44 | 653 | 0.77 | -0.81 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 3.35 | 4.70 | 3.85 | +0.63 | +19.57% | 6 | 196 | 0.82 | -0.84 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 3.30 | 4.35 | 4.28 | +0.38 | +9.75% | 10 | 84 | 0.81 | -0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 3.75 | 5.75 | 4.00 | 0.00 | 0.00% | 0 | 148 | 0.79 | -0.89 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 5.15 | 5.30 | 5.27 | +0.46 | +9.57% | 13 | 44 | 0.93 | -0.91 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.65 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.92 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.15 | 6.25 | 6.25 | +0.45 | +7.76% | 1 | 63 | 0.95 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 7.10 | 8.15 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.95 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 7.35 | 8.55 | 8.16 | +1.61 | +24.58% | 2 | 3 | 1.12 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 8.60 | 9.90 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 9.00 | 12.35 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |