Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.29 as of 5/13/2025 9:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 13.45 | 9.85 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 8.20 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 8.40 | 10.30 | 7.92 | 0.00 | 0.00% | 0 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 7.55 | 9.20 | 9.95 | 0.00 | 0.00% | 0 | 11 | 6.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 6.50 | 6.80 | 8.75 | 6.64 | 0.00 | 0.00% | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 6.35 | 8.25 | 7.12 | 0.00 | 0.00% | 0 | 9 | 4.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 6.10 | 6.90 | 6.25 | 0.00 | 0.00% | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 5.50 | 7.05 | 4.95 | 0.00 | 0.00% | 0 | 45 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 5.05 | 6.55 | 5.50 | 0.00 | 0.00% | 0 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 4.90 | 5.85 | 5.30 | +0.55 | +11.58% | 4 | 253 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 4.60 | 5.00 | 4.39 | 0.00 | 0.00% | 0 | 317 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 4.10 | 4.90 | 4.27 | +0.12 | +2.90% | 17 | 447 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 3.30 | 4.10 | 3.85 | +0.35 | +10.00% | 1 | 333 | 1.82 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 2.95 | 3.40 | 3.33 | +0.30 | +9.91% | 40 | 986 | 0.95 | 0.97 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 2.79 | 2.93 | 2.86 | +0.34 | +13.50% | 15 | 309 | 0.93 | 0.96 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 2.22 | 2.39 | 2.37 | +0.26 | +12.33% | 88 | 1,268 | 0.57 | 0.94 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 1.78 | 1.90 | 1.92 | +0.31 | +19.26% | 208 | 1,345 | 0.61 | 0.91 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 1.33 | 1.46 | 1.43 | +0.21 | +17.22% | 607 | 2,696 | 0.55 | 0.87 | 0.17 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 0.98 | 1.03 | 1.00 | +0.17 | +20.49% | 3,487 | 4,009 | 0.53 | 0.77 | 0.25 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.65 | 0.68 | 0.67 | +0.13 | +24.08% | 3,056 | 6,790 | 0.51 | 0.62 | 0.32 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.38 | 0.40 | 0.40 | +0.08 | +25.00% | 10,189 | 8,609 | 0.50 | 0.46 | 0.34 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.21 | 0.22 | 0.23 | +0.06 | +35.30% | 3,406 | 6,165 | 0.50 | 0.30 | 0.30 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 0.11 | 0.12 | 0.11 | +0.01 | +10.00% | 1,945 | 2,313 | 0.50 | 0.18 | 0.22 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 2,048 | 2,319 | 0.50 | 0.11 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 304 | 581 | 0.55 | 0.06 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 507 | 500 | 0.59 | 0.04 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.17 | 0.01 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 265 | 0.72 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.21 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 2,342 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 441 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.83 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.83 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.81 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.94 | 0.25 | 0.00 | 0.00% | 0 | 7 | 6.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.04 | +0.03 | +300.00% | 4 | 41 | 3.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 1.23 | 0.03 | 0.00 | 0.00% | 0 | 57 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 184 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 314 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 341 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.08 | 0.08 | +0.07 | +700.00% | 1 | 349 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 104 | 2,206 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 337 | 1,103 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 291 | 914 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 0.01 | 0.20 | 0.02 | -0.01 | -33.34% | 51 | 2,504 | 1.25 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,073 | 1,730 | 0.80 | -0.03 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 78 | 1,233 | 0.78 | -0.04 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 377 | 2,735 | 0.69 | -0.06 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 739 | 5,010 | 0.61 | -0.09 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | -0.05 | -33.34% | 1,050 | 3,463 | 0.56 | -0.13 | 0.17 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 0.17 | 0.19 | 0.17 | -0.10 | -37.04% | 6,455 | 9,043 | 0.53 | -0.23 | 0.25 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.32 | 0.35 | 0.32 | -0.16 | -33.34% | 1,483 | 1,222 | 0.51 | -0.38 | 0.32 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.55 | 0.60 | 0.57 | -0.23 | -28.75% | 5,362 | 428 | 0.50 | -0.54 | 0.34 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.87 | 0.94 | 0.86 | -0.26 | -23.22% | 324 | 352 | 0.50 | -0.70 | 0.30 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 1.22 | 1.35 | 1.20 | -0.37 | -23.57% | 12 | 268 | 0.51 | -0.82 | 0.22 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 1.06 | 1.98 | 1.69 | -0.36 | -17.57% | 8 | 125 | 0.79 | -0.89 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 1.82 | 2.84 | 2.18 | -0.37 | -14.51% | 122 | 151 | 0.74 | -0.94 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 2.50 | 2.90 | 2.69 | -0.91 | -25.28% | 10 | 24 | 1.12 | -0.96 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 2.77 | 3.95 | 3.25 | -3.11 | -48.90% | 12 | 1 | 0.81 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 2.74 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 4.10 | 4.85 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 19.00 | 4.60 | 5.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 5.05 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 6.60 | 7.65 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 7.40 | 8.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 8.00 | 9.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 10.60 | 11.65 | 12.45 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |