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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.55 | 12.90 | 12.10 | +2.24 | +22.72% | 1 | 26 | 6.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 9.60 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 159 | 4.53 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 9.60 | 10.10 | 10.75 | 0.00 | 0.00% | 0 | 232 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 8.85 | 8.90 | 8.70 | 0.00 | 0.00% | 0 | 1,057 | 1.68 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 7.55 | 7.95 | 7.68 | 0.00 | 0.00% | 0 | 1,366 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 6.85 | 6.95 | 6.96 | +0.46 | +7.08% | 4 | 206 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 5.65 | 5.95 | 6.07 | +0.17 | +2.89% | 10 | 8,234 | 0.60 | 0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 4.90 | 5.00 | 5.03 | +0.03 | +0.60% | 12 | 2,116 | 0.74 | 0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 3.95 | 4.05 | 4.10 | +0.17 | +4.33% | 31 | 2,578 | 0.70 | 0.92 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 3.05 | 3.15 | 3.10 | +0.13 | +4.38% | 68 | 10,932 | 0.66 | 0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 2.20 | 2.28 | 2.30 | +0.12 | +5.51% | 136 | 7,031 | 0.61 | 0.80 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.53 | 1.55 | 1.55 | +0.10 | +6.90% | 613 | 12,082 | 0.58 | 0.70 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.97 | 0.99 | 0.98 | +0.05 | +5.38% | 1,594 | 11,152 | 0.56 | 0.52 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.58 | 0.60 | 0.59 | +0.04 | +7.28% | 2,221 | 12,420 | 0.55 | 0.35 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.34 | 0.35 | 0.34 | 0.00 | 0.00% | 1,946 | 32,819 | 0.55 | 0.23 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.21 | 0.21 | +0.02 | +10.53% | 1,993 | 31,508 | 0.56 | 0.16 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 377 | 18,579 | 0.57 | 0.11 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 236 | 18,879 | 0.60 | 0.08 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 15 | 8,279 | 0.63 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 556 | 49,980 | 0.68 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 34 | 3,606 | 0.70 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,096 | 0.75 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 1 | 11,909 | 0.78 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 5 | 2,201 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 22 | 8,080 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 1,094 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.01 | 0.20 | 0.03 | -0.02 | -40.00% | 11 | 1,336 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,979 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.01 | 0.20 | 0.03 | -0.01 | -25.00% | 5 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.08 | 0.01 | -0.02 | -66.67% | 1 | 2,191 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 86 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 167 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.18 | 0.01 | -0.04 | -80.00% | 39 | 281 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 280 | 443 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,222 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 4,896 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.16 | 0.02 | -0.08 | -80.00% | 5 | 1,116 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.01 | 0.12 | 0.17 | +0.15 | +750.00% | 5 | 2,542 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 457 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 42 | 15,018 | 0.95 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 21 | 2,795 | 0.83 | -0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 133 | 9,834 | 0.74 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.17 | 0.18 | 0.17 | -0.04 | -19.05% | 656 | 32,626 | 0.65 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.33 | 0.34 | 0.34 | -0.04 | -10.53% | 951 | 7,930 | 0.61 | -0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.61 | 0.63 | 0.61 | -0.07 | -10.30% | 993 | 75,896 | 0.58 | -0.30 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 1.05 | 1.07 | 1.06 | -0.10 | -8.63% | 568 | 15,416 | 0.55 | -0.48 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.64 | 1.68 | 1.62 | -0.16 | -8.99% | 584 | 6,937 | 0.55 | -0.65 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.39 | 2.44 | 2.26 | -0.28 | -11.03% | 155 | 8,444 | 0.54 | -0.77 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 3.25 | 3.30 | 3.25 | -0.20 | -5.80% | 458 | 3,818 | 0.55 | -0.84 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 4.15 | 4.25 | 4.31 | -0.02 | -0.47% | 16 | 6,702 | 0.56 | -0.89 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.15 | 5.25 | 5.05 | -0.15 | -2.89% | 6 | 1,163 | 0.69 | -0.92 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 6.10 | 6.20 | 6.35 | 0.00 | 0.00% | 0 | 798 | 1.14 | -0.94 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 7.10 | 7.20 | 7.30 | +0.10 | +1.39% | 5 | 784 | 0.76 | -0.96 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 7.45 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 197 | 1.04 | -0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 9.10 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 10.10 | 10.20 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 11.10 | 11.20 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 12.10 | 12.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 12.30 | 13.20 | 14.77 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 14.10 | 14.20 | 12.62 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 14.30 | 15.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 16.10 | 16.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 17.10 | 17.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 18.10 | 18.20 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 19.10 | 19.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 20.10 | 20.20 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 21.10 | 21.20 | 15.95 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 22.10 | 22.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 23.10 | 23.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |