Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $11.85 as of 3/31/2025 2:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 9.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 7.40 | 7.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 5.50 | 7.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 4.40 | 6.65 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 2.79 | 5.50 | 4.55 | % | 20 | 0 | 1.12 | 0.98 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 7.50 | 3.20 | 4.70 | % | 0 | 0 | 0.84 | 0.95 | 0.03 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 2.55 | 4.35 | 3.65 | % | 8 | 0 | 0.90 | 0.93 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 8.50 | 2.59 | 3.35 | % | 0 | 0 | 0.61 | 0.90 | 0.05 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 1.61 | 3.65 | 2.76 | % | 1 | 0 | 0.80 | 0.86 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 9.50 | 0.63 | 2.93 | % | 0 | 0 | 0.85 | 0.82 | 0.08 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 2.10 | 2.15 | 2.15 | -0.22 | -9.29% | 7 | 5 | 0.75 | 0.77 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 1.78 | 1.82 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.72 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 1.48 | 1.52 | 1.35 | -0.35 | -20.59% | 17 | 4 | 0.78 | 0.65 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 1.15 | 1.33 | 1.21 | -0.22 | -15.39% | 29 | 9 | 0.77 | 0.58 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.99 | 1.03 | 1.04 | -0.14 | -11.87% | 39 | 224 | 0.76 | 0.51 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 0.80 | 0.84 | 0.80 | -0.14 | -14.90% | 54 | 115 | 0.76 | 0.45 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.62 | 0.67 | 0.66 | -0.08 | -10.82% | 126 | 111 | 0.75 | 0.38 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.50 | 0.49 | 0.54 | 0.55 | -0.04 | -6.78% | 78 | 125 | 0.75 | 0.32 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.39 | 0.43 | 0.41 | -0.08 | -16.33% | 123 | 63 | 0.74 | 0.27 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 14.50 | 0.31 | 0.34 | 0.34 | -0.05 | -12.83% | 72 | 18 | 0.74 | 0.23 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.24 | 0.28 | 0.27 | -0.03 | -10.00% | 143 | 30 | 0.74 | 0.19 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.50 | 0.18 | 0.23 | 0.21 | -0.11 | -34.38% | 78 | 34 | 0.74 | 0.16 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 0.15 | 0.19 | 0.15 | -0.04 | -21.06% | 21 | 896 | 0.74 | 0.13 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 16.50 | 0.12 | 0.14 | % | 0 | 0 | 0.78 | 0.10 | 0.06 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.09 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.08 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.07 | 0.11 | % | 0 | 0 | 0.83 | 0.07 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.05 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 0.01 | 1.28 | % | 0 | 0 | 2.02 | 0.03 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 1.29 | % | 0 | 0 | 2.69 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 2.78 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.68 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 1.28 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.34 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.02 | 0.79 | % | 0 | 0 | 2.12 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 0.08 | 0.11 | % | 0 | 0 | 1.01 | -0.05 | 0.03 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 0.12 | 0.15 | 0.14 | +0.01 | +7.70% | 11 | 158 | 0.91 | -0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.17 | 0.20 | 0.21 | +0.03 | +16.67% | 24 | 25 | 0.88 | -0.10 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.25 | 0.28 | 0.30 | +0.05 | +20.00% | 9 | 20 | 0.85 | -0.14 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.35 | 0.38 | 0.34 | 0.00 | 0.00% | 46 | 24 | 0.83 | -0.18 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.49 | 0.51 | 0.47 | -0.01 | -2.09% | 20 | 64 | 0.81 | -0.23 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.65 | 0.69 | 0.65 | +0.02 | +3.18% | 26 | 91 | 0.80 | -0.28 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.85 | 0.88 | 0.83 | +0.01 | +1.22% | 90 | 141 | 0.79 | -0.35 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 1.07 | 1.13 | 1.05 | +0.02 | +1.95% | 44 | 102 | 0.78 | -0.42 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 1.25 | 1.44 | 1.53 | +0.27 | +21.43% | 6 | 163 | 0.78 | -0.49 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 1.65 | 1.70 | 1.73 | +0.17 | +10.90% | 8 | 46 | 0.77 | -0.55 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 1.91 | 2.03 | 2.02 | +0.12 | +6.32% | 5 | 6 | 0.76 | -0.62 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.50 | 2.35 | 2.46 | 2.26 | -0.03 | -1.31% | 8 | 70 | 0.75 | -0.68 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 2.54 | 2.80 | 2.73 | +0.48 | +21.34% | 31 | 7 | 0.75 | -0.73 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 14.50 | 3.15 | 3.25 | 3.27 | +0.25 | +8.28% | 76 | 8 | 0.75 | -0.77 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 3.55 | 3.65 | 3.74 | +0.33 | +9.68% | 20 | 21 | 0.79 | -0.81 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 15.50 | 3.05 | 4.30 | 4.17 | +0.34 | +8.88% | 2 | 7 | 0.75 | -0.84 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 4.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.87 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 16.50 | 4.40 | 5.35 | 4.81 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.90 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 4.50 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 22 | 0.91 | -0.92 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 5.10 | 6.55 | % | 0 | 0 | 0.88 | -0.93 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 5.40 | 7.30 | % | 0 | 0 | 0.93 | -0.95 | 0.04 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 6.40 | 7.80 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 7.70 | 8.90 | % | 0 | 0 | 2.50 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.00 | 8.40 | 10.30 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 9.45 | 12.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |