Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $10.64 as of 4/4/2025 2:36:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 7.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 4.00 | 4.65 | 6.15 | % | 0 | 0 | 4.12 | 0.99 | 0.01 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 5.00 | 3.80 | 5.00 | % | 0 | 0 | 1.65 | 0.96 | 0.02 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 6.00 | 3.80 | 3.90 | 3.71 | % | 2 | 0 | 1.27 | 0.91 | 0.04 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 6.50 | 3.25 | 3.60 | % | 0 | 0 | 0.77 | 0.87 | 0.05 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 7.00 | 2.65 | 3.20 | % | 0 | 0 | 0.92 | 0.84 | 0.06 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 7.50 | 2.50 | 2.86 | % | 0 | 0 | 1.06 | 0.79 | 0.08 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 8.00 | 2.00 | 2.53 | % | 0 | 0 | 1.00 | 0.74 | 0.09 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 8.50 | 1.71 | 2.20 | 2.20 | -1.12 | -33.74% | 1 | 3 | 1.00 | 0.69 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 9.00 | 1.67 | 1.76 | 1.60 | -0.90 | -36.00% | 86 | 21 | 0.96 | 0.63 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 9.50 | 1.43 | 1.55 | 1.39 | -0.69 | -33.18% | 26 | 2 | 1.01 | 0.57 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 10.00 | 1.11 | 1.26 | 1.20 | -0.55 | -31.43% | 91 | 7 | 0.95 | 0.51 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 10.50 | 0.90 | 1.07 | 1.01 | -0.61 | -37.66% | 16 | 12 | 0.95 | 0.46 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 11.00 | 0.79 | 0.85 | 0.75 | -0.44 | -36.98% | 149 | 88 | 0.94 | 0.40 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 11.50 | 0.57 | 0.69 | 0.67 | -0.32 | -32.33% | 53 | 27 | 0.91 | 0.35 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 12.00 | 0.52 | 0.56 | 0.46 | -0.38 | -45.24% | 77 | 192 | 0.90 | 0.30 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 12.50 | 0.41 | 0.45 | 0.41 | -0.39 | -48.75% | 63 | 2 | 0.91 | 0.25 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 13.00 | 0.32 | 0.37 | 0.30 | -0.26 | -46.43% | 58 | 8 | 0.90 | 0.22 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 13.50 | 0.26 | 0.29 | 0.27 | -0.16 | -37.21% | 15 | 25 | 0.91 | 0.18 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 14.00 | 0.00 | 0.26 | 0.28 | -0.04 | -12.50% | 33 | 5 | 0.95 | 0.16 | 0.08 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 14.50 | 0.00 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.13 | 0.07 | -0.01 | 4/3/2025 | 4/4/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 0.91 | 0.11 | 0.06 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.09 | 0.05 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 16.00 | 0.09 | 0.13 | 0.10 | -0.04 | -28.58% | 9 | 2 | 0.93 | 0.08 | 0.05 | 0.00 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 16.50 | 0.00 | 0.12 | % | 0 | 0 | 0.94 | 0.07 | 0.04 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.11 | -0.01 | -8.34% | 6 | 1 | 0.92 | 0.06 | 0.04 | 0.00 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.09 | 0.10 | +0.02 | +25.00% | 2 | 2 | 0.98 | 0.05 | 0.03 | 0.00 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 18.00 | 0.00 | 0.28 | % | 0 | 0 | 1.02 | 0.04 | 0.03 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 19.00 | 0.00 | 1.09 | % | 0 | 0 | 2.16 | 0.03 | 0.02 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 2.38 | 0.02 | 0.01 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 21.00 | 0.00 | 1.10 | % | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 4/4/2025 12:59:05 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 | 1.41 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.48 | -0.01 | 0.01 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | -0.04 | 0.02 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 6.00 | 0.21 | 0.24 | 0.24 | % | 4 | 0 | 1.18 | -0.09 | 0.04 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | -0.13 | 0.05 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | -0.16 | 0.06 | -0.01 | 4/4/2025 12:59:05 PM EST | |||
| 7.50 | 0.47 | 0.54 | 0.54 | +0.34 | +170.00% | 22 | 7 | 1.07 | -0.21 | 0.08 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 8.00 | 0.63 | 0.68 | 0.69 | % | 25 | 0 | 1.04 | -0.26 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 8.50 | 0.80 | 0.87 | 0.95 | % | 4 | 0 | 0.98 | -0.31 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 9.00 | 0.92 | 1.18 | 1.11 | % | 245 | 0 | 1.02 | -0.37 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 9.50 | 1.25 | 1.34 | 1.33 | +0.66 | +98.51% | 29 | 3 | 1.06 | -0.43 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 10.00 | 1.49 | 1.68 | 1.51 | +0.56 | +58.95% | 112 | 25 | 0.95 | -0.49 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 10.50 | 1.69 | 1.87 | 1.85 | % | 18 | 0 | 0.91 | -0.54 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 11.00 | 2.12 | 2.21 | 2.18 | +0.67 | +44.38% | 29 | 6 | 0.95 | -0.60 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 11.50 | 2.25 | 2.69 | 2.63 | % | 189 | 0 | 0.99 | -0.65 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 12.00 | 2.28 | 3.10 | 2.98 | +0.92 | +44.66% | 88 | 2 | 0.94 | -0.70 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 12.50 | 2.74 | 3.30 | 3.39 | +1.23 | +56.95% | 15 | 4 | 0.92 | -0.75 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 13.00 | 2.92 | 3.75 | 3.85 | +1.45 | +60.42% | 25 | 2 | 0.92 | -0.78 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 13.50 | 4.05 | 4.15 | 4.27 | +1.29 | +43.29% | 39 | 10 | 0.93 | -0.82 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 14.00 | 4.30 | 4.60 | 4.70 | +1.26 | +36.63% | 9 | 4 | 0.90 | -0.84 | 0.08 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 14.50 | 4.75 | 5.15 | 5.15 | +1.40 | +37.34% | 67 | 1 | 1.02 | -0.87 | 0.07 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 15.00 | 4.95 | 5.60 | 5.56 | +1.31 | +30.83% | 5 | 6 | 0.60 | -0.89 | 0.06 | -0.01 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 15.50 | 5.10 | 6.10 | 4.69 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.91 | 0.05 | -0.01 | 4/3/2025 | 4/4/2025 12:59:05 PM EST |
| 16.00 | 5.60 | 7.10 | 6.83 | % | 3 | 0 | 1.24 | -0.92 | 0.05 | 0.00 | 4/4/2025 | 4/4/2025 12:59:05 PM EST | |
| 16.50 | 6.70 | 8.20 | 5.56 | 0.00 | 0.00% | 0 | 80 | 1.23 | -0.93 | 0.04 | 0.00 | 4/3/2025 | 4/4/2025 12:59:05 PM EST |
| 17.00 | 7.00 | 8.65 | % | 0 | 0 | 1.21 | -0.94 | 0.04 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 17.50 | 7.70 | 8.90 | 7.75 | +0.91 | +13.31% | 1 | 1 | 1.43 | -0.95 | 0.03 | 0.00 | 4/4/2025 | 4/4/2025 12:59:05 PM EST |
| 18.00 | 7.50 | 10.40 | % | 0 | 0 | 1.42 | -0.96 | 0.03 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 19.00 | 9.05 | 9.60 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 20.00 | 9.30 | 11.15 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 4/4/2025 12:59:05 PM EST | |||
| 21.00 | 11.15 | 11.65 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/4/2025 12:59:05 PM EST |