Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.67 as of 6/6/2025 2:26:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.30 | 12.35 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 8.35 | 9.85 | 9.20 | 0.00 | 0.00% | 0 | 13 | 7.53 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 7.55 | 8.90 | 8.30 | +0.13 | +1.60% | 1 | 2 | 6.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 7.00 | 6.25 | 7.40 | 7.31 | +0.71 | +10.76% | 1 | 48 | 2.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 7.50 | 6.50 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 5.75 | 6.65 | 6.00 | 0.00 | 0.00% | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:57 PM EST |
| 8.50 | 5.50 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 5.10 | 5.35 | 5.29 | +0.38 | +7.74% | 8 | 33 | 1.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 9.50 | 4.20 | 5.45 | 4.77 | 0.00 | 0.00% | 0 | 14 | 2.43 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 3.65 | 4.55 | 4.40 | +0.48 | +12.25% | 2 | 77 | 1.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.50 | 2.84 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 105 | 1.42 | 1.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 3.20 | 3.35 | 3.35 | +0.35 | +11.67% | 17 | 88 | 1.24 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.50 | 2.73 | 2.81 | 2.75 | +0.48 | +21.15% | 28 | 334 | 1.02 | 0.98 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 2.18 | 2.36 | 2.36 | +0.72 | +43.91% | 214 | 467 | 0.68 | 0.95 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 1.77 | 1.84 | 1.76 | +0.46 | +35.39% | 95 | 650 | 0.65 | 0.92 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 1.24 | 1.40 | 1.34 | +0.46 | +52.28% | 962 | 1,961 | 0.57 | 0.85 | 0.16 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.50 | 0.90 | 0.93 | 0.90 | +0.34 | +60.72% | 2,856 | 3,797 | 0.57 | 0.76 | 0.25 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.57 | 0.60 | 0.59 | +0.26 | +78.79% | 8,368 | 10,411 | 0.57 | 0.61 | 0.33 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.50 | 0.34 | 0.35 | 0.35 | +0.19 | +118.75% | 110,817 | 21,414 | 0.57 | 0.43 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 0.18 | 0.19 | 0.18 | +0.10 | +125.00% | 20,323 | 15,828 | 0.58 | 0.27 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.50 | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 5,553 | 5,978 | 0.59 | 0.16 | 0.23 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 5,615 | 7,924 | 0.59 | 0.09 | 0.15 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 743 | 785 | 0.62 | 0.05 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 366 | 820 | 0.66 | 0.02 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 14 | 77 | 0.77 | 0.01 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74 | 452 | 0.77 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 313 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 9 | 211 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.93 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.92 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.82 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.87 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.93 | 0.32 | 0.00 | 0.00% | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.77 | 0.09 | 0.00 | 0.00% | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.66 | 0.07 | 0.00 | 0.00% | 0 | 10 | 4.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 740 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 533 | 423 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 396 | 1.05 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 85 | 627 | 1.02 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 2,816 | 3,427 | 0.88 | -0.02 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 807 | 4,308 | 0.73 | -0.05 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 769 | 6,073 | 0.67 | -0.08 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 0.07 | 0.08 | 0.07 | -0.12 | -63.16% | 12,110 | 13,055 | 0.60 | -0.15 | 0.16 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.50 | 0.15 | 0.16 | 0.15 | -0.21 | -58.34% | 5,383 | 9,337 | 0.56 | -0.24 | 0.25 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.31 | 0.33 | 0.32 | -0.30 | -48.39% | 15,734 | 4,220 | 0.56 | -0.39 | 0.33 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.50 | 0.57 | 0.59 | 0.57 | -0.41 | -41.84% | 1,941 | 1,163 | 0.56 | -0.57 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 0.91 | 0.95 | 0.94 | -0.43 | -31.39% | 564 | 480 | 0.58 | -0.73 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.50 | 1.30 | 1.59 | 1.26 | -0.57 | -31.15% | 287 | 126 | 0.78 | -0.84 | 0.23 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 1.68 | 2.56 | 1.71 | -0.42 | -19.72% | 178 | 154 | 1.55 | -0.91 | 0.15 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.50 | 1.81 | 2.40 | 2.16 | -0.47 | -17.88% | 4 | 9 | 0.59 | -0.95 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 2.58 | 2.86 | 2.62 | -0.68 | -20.61% | 3 | 20 | 0.79 | -0.98 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 2.68 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 6/6/2025 3:59:57 PM EST |
| 18.00 | 3.60 | 3.80 | 4.39 | 0.00 | 0.00% | 0 | 37 | 1.17 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 18.50 | 3.95 | 4.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 19.00 | 3.85 | 4.85 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 5.40 | 6.55 | 5.96 | -0.15 | -2.46% | 3 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 21.00 | 6.60 | 7.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.00 | 6.75 | 7.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.50 | 7.90 | 9.25 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 25.00 | 10.40 | 11.10 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |