Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $11.74 as of 4/24/2025 9:57:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 9.10 | 9.05 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 4.00 | 7.85 | 8.15 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 5.00 | 6.80 | 7.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 6.00 | 6.00 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 4/23/2025 4:00:02 PM EST |
| 6.50 | 5.50 | 5.65 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 7.00 | 5.00 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.97 | 0.02 | 0.00 | 4/21/2025 | 4/23/2025 4:00:02 PM EST |
| 7.50 | 4.40 | 4.70 | 3.35 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.95 | 0.03 | -0.01 | 4/21/2025 | 4/23/2025 4:00:02 PM EST |
| 8.00 | 4.00 | 4.35 | 4.20 | 0.00 | 0.00% | 0 | 21 | 1.89 | 0.92 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 8.50 | 3.60 | 3.75 | 3.45 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.89 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 9.00 | 2.95 | 3.35 | 3.09 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.86 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 9.50 | 2.63 | 2.94 | 2.64 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.82 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 10.00 | 2.41 | 2.49 | 2.36 | 0.00 | 0.00% | 0 | 104 | 0.79 | 0.77 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 10.50 | 2.03 | 2.13 | 1.96 | -0.04 | -2.00% | 2 | 158 | 0.79 | 0.71 | 0.11 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 11.00 | 1.62 | 1.87 | 1.75 | +0.16 | +10.07% | 2 | 386 | 0.81 | 0.65 | 0.12 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 11.50 | 1.26 | 1.53 | 1.47 | +0.14 | +10.53% | 14 | 591 | 0.82 | 0.58 | 0.13 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 12.00 | 1.16 | 1.21 | 1.20 | +0.17 | +16.51% | 28 | 782 | 0.80 | 0.52 | 0.14 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 12.50 | 0.89 | 0.98 | 1.11 | +0.26 | +30.59% | 1 | 330 | 0.78 | 0.45 | 0.14 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 13.00 | 0.68 | 0.79 | 0.78 | +0.09 | +13.05% | 15 | 628 | 0.77 | 0.39 | 0.13 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 13.50 | 0.57 | 0.61 | 0.60 | +0.08 | +15.39% | 18 | 900 | 0.76 | 0.32 | 0.13 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 14.00 | 0.44 | 0.48 | 0.48 | +0.08 | +20.00% | 123 | 1,424 | 0.75 | 0.27 | 0.12 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 14.50 | 0.29 | 0.37 | 0.36 | +0.05 | +16.13% | 1 | 154 | 0.75 | 0.22 | 0.11 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 15.00 | 0.21 | 0.28 | 0.27 | +0.03 | +12.50% | 3 | 974 | 0.74 | 0.18 | 0.09 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 197 | 0.74 | 0.14 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 16.00 | 0.10 | 0.17 | 0.15 | +0.01 | +7.15% | 3 | 524 | 0.74 | 0.12 | 0.07 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 16.50 | 0.11 | 0.14 | 0.12 | +0.01 | +9.10% | 10 | 243 | 0.74 | 0.09 | 0.06 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 17.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 9 | 0.75 | 0.08 | 0.05 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 1 | 48 | 0.80 | 0.05 | 0.04 | 0.00 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.34 | % | 0 | 0 | 1.65 | 0.03 | 0.02 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 20.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.02 | 0.02 | 0.00 | 4/23/2025 | 4/23/2025 4:00:02 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 | 0.45 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.46 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.90 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.21 | -0.02 | 0.01 | 0.00 | 4/21/2025 | 4/23/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 7 | 2.11 | -0.03 | 0.02 | 0.00 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 7.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.07 | -0.05 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 333 | 0.96 | -0.08 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 8.50 | 0.16 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.93 | -0.11 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 9.00 | 0.21 | 0.25 | 0.24 | -0.04 | -14.29% | 10 | 394 | 0.90 | -0.14 | 0.07 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 9.50 | 0.30 | 0.33 | 0.37 | 0.00 | 0.00% | 0 | 392 | 0.87 | -0.18 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.44 | 0.42 | -0.06 | -12.50% | 16 | 513 | 0.84 | -0.23 | 0.10 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 10.50 | 0.53 | 0.57 | 0.54 | -0.10 | -15.63% | 44 | 243 | 0.82 | -0.29 | 0.11 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 11.00 | 0.69 | 0.74 | 0.70 | -0.12 | -14.64% | 3 | 398 | 0.80 | -0.35 | 0.12 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 11.50 | 0.88 | 0.95 | 0.89 | -0.16 | -15.24% | 5 | 224 | 0.79 | -0.42 | 0.13 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 12.00 | 1.12 | 1.15 | 1.13 | -0.11 | -8.88% | 1 | 384 | 0.78 | -0.48 | 0.14 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 12.50 | 1.23 | 1.53 | 1.43 | -0.07 | -4.67% | 1 | 118 | 0.76 | -0.55 | 0.14 | -0.02 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 13.00 | 1.52 | 1.91 | 1.79 | 0.00 | 0.00% | 0 | 107 | 0.75 | -0.61 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 13.50 | 1.95 | 2.13 | 2.06 | -0.12 | -5.51% | 2 | 180 | 0.73 | -0.68 | 0.13 | -0.01 | 4/24/2025 | 4/23/2025 4:00:02 PM EST |
| 14.00 | 2.22 | 2.50 | 2.63 | 0.00 | 0.00% | 0 | 82 | 0.61 | -0.73 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 14.50 | 2.65 | 2.89 | 3.05 | 0.00 | 0.00% | 0 | 73 | 1.09 | -0.78 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 15.00 | 3.20 | 3.30 | 3.04 | 0.00 | 0.00% | 0 | 120 | 0.71 | -0.82 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 15.50 | 3.60 | 3.70 | 3.52 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.86 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 16.00 | 4.05 | 4.15 | 4.77 | 0.00 | 0.00% | 0 | 406 | 0.80 | -0.88 | 0.07 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 16.50 | 4.50 | 4.65 | 6.04 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.91 | 0.06 | -0.01 | 4/16/2025 | 4/23/2025 4:00:02 PM EST |
| 17.00 | 5.00 | 5.10 | % | 0 | 0 | 0.90 | -0.92 | 0.05 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 18.00 | 5.80 | 7.05 | % | 0 | 0 | 1.48 | -0.95 | 0.04 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 19.00 | 6.90 | 8.00 | % | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 20.00 | 7.35 | 9.05 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 4/23/2025 4:00:02 PM EST |