Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $12.86 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 7.95 | 8.48 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 6.80 | 6.95 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 6.35 | 6.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 5.10 | 5.95 | 6.49 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 5.35 | 5.50 | 5.35 | -1.05 | -16.41% | 20 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 4.85 | 5.80 | 4.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 3.80 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 3.90 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.97 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 2.91 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.94 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 2.97 | 3.05 | 2.98 | +0.08 | +2.76% | 7 | 86 | 0.66 | 0.92 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 2.43 | 2.62 | 2.70 | +0.18 | +7.15% | 5 | 18 | 0.58 | 0.88 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 2.10 | 2.14 | 2.18 | +0.15 | +7.39% | 4 | 42 | 0.60 | 0.83 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 1.56 | 1.75 | 1.85 | +0.21 | +12.81% | 21 | 86 | 0.52 | 0.77 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.35 | 1.39 | 1.43 | +0.16 | +12.60% | 53 | 213 | 0.57 | 0.70 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.04 | 1.09 | 1.09 | +0.08 | +7.93% | 128 | 639 | 0.56 | 0.61 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.79 | 0.82 | 0.82 | +0.04 | +5.13% | 288 | 731 | 0.55 | 0.52 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.38 | 0.61 | 0.61 | +0.09 | +17.31% | 678 | 4,431 | 0.55 | 0.42 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.40 | 0.43 | 0.43 | +0.03 | +7.50% | 1,738 | 1,799 | 0.54 | 0.34 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.28 | 0.30 | 0.29 | +0.02 | +7.41% | 8,955 | 1,039 | 0.54 | 0.26 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | +0.01 | +5.00% | 1,500 | 1,872 | 0.54 | 0.20 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 136 | 204 | 0.54 | 0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 280 | 2,093 | 0.55 | 0.10 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 32 | 226 | 0.55 | 0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 149 | 750 | 0.58 | 0.05 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 227 | 71 | 0.62 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 185 | 0.92 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 14 | 117 | 0.72 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.46 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.67 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.01 | 0.34 | 0.32 | +0.21 | +190.91% | 10 | 17 | 1.19 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 77 | 49 | 0.81 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.04 | 0.31 | 0.07 | +0.01 | +16.67% | 7 | 59 | 0.99 | -0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.71 | -0.06 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.12 | 0.09 | -0.04 | -30.77% | 39 | 481 | 0.68 | -0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.14 | 0.16 | 0.14 | -0.04 | -22.23% | 84 | 171 | 0.64 | -0.12 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.21 | 0.24 | 0.21 | -0.04 | -16.00% | 333 | 404 | 0.62 | -0.17 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.31 | 0.34 | 0.32 | -0.05 | -13.52% | 138 | 935 | 0.59 | -0.23 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.46 | 0.49 | 0.47 | -0.05 | -9.62% | 252 | 576 | 0.58 | -0.30 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.65 | 0.69 | 0.64 | -0.10 | -13.52% | 197 | 546 | 0.57 | -0.39 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.88 | 0.92 | 0.88 | -0.13 | -12.88% | 279 | 717 | 0.56 | -0.48 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 1.17 | 1.21 | 1.07 | -0.19 | -15.08% | 67 | 475 | 0.55 | -0.58 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.50 | 1.54 | 1.39 | -0.25 | -15.25% | 34 | 81 | 0.55 | -0.66 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 1.86 | 1.92 | 1.81 | -0.19 | -9.50% | 19 | 61 | 0.54 | -0.74 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 1.79 | 2.48 | 2.17 | -0.30 | -12.15% | 21 | 43 | 0.38 | -0.80 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 2.57 | 2.83 | 2.85 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.86 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.63 | 3.25 | 3.15 | -0.42 | -11.77% | 1 | 3 | 0.31 | -0.90 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 2.89 | 3.75 | % | 0 | 0 | 0.65 | -0.93 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 4.10 | 4.95 | 3.69 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.95 | 0.05 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.10 | 5.20 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 6.10 | 6.20 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 7.10 | 7.20 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 9.60 | 9.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 11.85 | 12.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |