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 | 6.60 | 7.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 5.80 | 7.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 5.85 | 6.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 5.35 | 5.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 2.97 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 2.90 | 4.55 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 3.90 | 4.05 | % | 0 | 0 | 0.73 | 0.94 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 2.51 | 3.55 | % | 0 | 0 | 0.73 | 0.93 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.23 | 3.10 | 3.10 | +0.08 | +2.65% | 5 | 6 | 0.33 | 0.90 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 1.39 | 2.65 | 2.89 | +0.39 | +15.60% | 4 | 1 | 0.31 | 0.87 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 1.10 | 2.22 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.83 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 1.76 | 1.83 | 1.79 | +0.08 | +4.68% | 8 | 26 | 0.56 | 0.77 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.43 | 1.49 | 1.51 | +0.01 | +0.67% | 3 | 204 | 0.55 | 0.70 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.12 | 2.24 | 1.16 | +0.07 | +6.43% | 63 | 64 | 0.87 | 0.62 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.88 | 0.93 | 0.94 | +0.10 | +11.91% | 354 | 252 | 0.54 | 0.54 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.66 | 0.79 | 0.67 | +0.02 | +3.08% | 104 | 28 | 0.53 | 0.45 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.50 | 0.53 | 0.51 | +0.03 | +6.25% | 310 | 135 | 0.53 | 0.37 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.36 | 0.40 | 0.38 | 0.00 | 0.00% | 163 | 33 | 0.53 | 0.30 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.26 | 0.28 | 0.28 | +0.01 | +3.71% | 753 | 277 | 0.53 | 0.23 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.19 | 0.22 | 0.20 | +0.01 | +5.27% | 62 | 103 | 0.54 | 0.18 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.14 | 0.20 | 0.16 | +0.02 | +14.29% | 64 | 194 | 0.54 | 0.14 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.10 | 0.14 | 0.13 | % | 29 | 0 | 0.56 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 17.00 | 0.07 | 0.11 | 0.10 | % | 13 | 0 | 0.57 | 0.08 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 17.50 | 0.05 | 0.09 | % | 0 | 0 | 1.43 | 0.06 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.04 | 0.07 | 0.07 | % | 316 | 0 | 0.59 | 0.05 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 19.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 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 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.59 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.29 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.18 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 0.01 | 0.68 | % | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.06 | 0.09 | 0.06 | % | 66 | 0 | 0.74 | -0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 9.50 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.07 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 28 | 22 | 0.68 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.18 | 0.21 | 0.22 | -0.02 | -8.34% | 5 | 2 | 0.64 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.26 | 0.30 | 0.26 | -0.06 | -18.75% | 227 | 21 | 0.62 | -0.17 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.37 | 0.39 | 0.37 | -0.10 | -21.28% | 45 | 159 | 0.59 | -0.23 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.52 | 0.57 | 0.53 | -0.09 | -14.52% | 47 | 31 | 0.59 | -0.30 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.72 | 0.74 | 0.70 | -0.10 | -12.50% | 21 | 45 | 0.58 | -0.38 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.96 | 1.03 | 0.98 | -0.12 | -10.91% | 128 | 47 | 0.59 | -0.46 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 1.25 | 1.32 | 1.19 | -0.17 | -12.50% | 16 | 3 | 0.58 | -0.55 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.56 | 1.63 | 1.52 | % | 12 | 0 | 0.57 | -0.63 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 14.50 | 1.68 | 2.12 | 1.91 | -0.24 | -11.17% | 36 | 5 | 0.53 | -0.70 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.71 | 2.40 | 2.21 | -0.20 | -8.30% | 4 | 6 | 0.60 | -0.77 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 1.56 | 2.83 | % | 0 | 0 | 0.31 | -0.82 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 2.29 | 3.30 | 3.13 | +0.21 | +7.20% | 3 | 9 | 0.33 | -0.86 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 1.96 | 3.75 | % | 0 | 0 | 1.32 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 2.53 | 4.25 | % | 0 | 0 | 0.69 | -0.92 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 4.60 | 4.75 | % | 0 | 0 | 2.01 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 4.90 | 5.50 | % | 0 | 0 | 2.19 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 6.10 | 6.20 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 7.10 | 8.50 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 12.10 | 12.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |