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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.30 | 15.35 | 12.39 | 0.00 | 0.00% | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 2.00 | 10.30 | 14.35 | 10.80 | 0.00 | 0.00% | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:57 PM EST |
| 3.00 | 10.10 | 11.95 | 10.20 | 0.00 | 0.00% | 0 | 232 | 6.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:57 PM EST |
| 4.00 | 9.30 | 10.80 | 10.10 | -0.06 | -0.60% | 5 | 1,035 | 3.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 8.85 | 9.80 | 9.30 | +0.40 | +4.50% | 1 | 1,317 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 7.65 | 8.35 | 8.40 | +0.15 | +1.82% | 14 | 180 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 7.00 | 6.70 | 7.30 | 7.15 | +0.05 | +0.71% | 13 | 7,981 | 1.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 6.20 | 6.30 | 5.84 | 0.00 | 0.00% | 0 | 1,947 | 1.64 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 8.50 | 5.60 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 5.25 | 5.35 | 5.30 | +0.18 | +3.52% | 21 | 2,528 | 1.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 9.50 | 4.70 | 4.85 | 4.50 | +0.60 | +15.39% | 3 | 5 | 1.41 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 4.25 | 4.35 | 4.35 | +0.35 | +8.75% | 288 | 10,288 | 1.07 | 0.98 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.50 | 2.90 | 4.30 | 3.73 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.97 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 3.25 | 3.35 | 3.29 | +0.43 | +15.04% | 52 | 6,357 | 0.98 | 0.96 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.50 | 2.78 | 2.85 | 2.85 | +0.58 | +25.56% | 26 | 197 | 0.69 | 0.93 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 2.29 | 2.37 | 2.34 | +0.54 | +30.00% | 293 | 11,551 | 0.63 | 0.90 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 1.82 | 1.90 | 1.93 | +0.47 | +32.20% | 45 | 338 | 0.57 | 0.86 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 1.38 | 1.47 | 1.44 | +0.41 | +39.81% | 1,000 | 12,030 | 0.54 | 0.81 | 0.16 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.50 | 1.01 | 1.09 | 1.04 | +0.34 | +48.58% | 2,481 | 6,261 | 0.54 | 0.72 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.71 | 0.77 | 0.72 | +0.26 | +56.53% | 5,842 | 22,752 | 0.53 | 0.60 | 0.27 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.50 | 0.48 | 0.52 | 0.50 | +0.21 | +72.42% | 4,104 | 8,941 | 0.53 | 0.46 | 0.28 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.31 | 0.31 | +0.13 | +72.23% | 21,593 | 47,008 | 0.53 | 0.33 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.50 | 0.19 | 0.21 | 0.20 | +0.09 | +81.82% | 2,229 | 4,758 | 0.54 | 0.23 | 0.21 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 0.12 | 0.13 | 0.13 | +0.07 | +116.67% | 5,936 | 38,817 | 0.56 | 0.16 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.50 | 0.08 | 0.09 | 0.08 | +0.03 | +60.00% | 858 | 871 | 0.58 | 0.10 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 515 | 19,639 | 0.60 | 0.07 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 57 | 206 | 0.57 | 0.04 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 260 | 20,254 | 0.61 | 0.03 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 7 | 236 | 0.67 | 0.02 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 19 | 8,598 | 0.69 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 962 | 49,054 | 0.79 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 203 | 4,849 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 2,413 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 22 | 12,011 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,312 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 43 | 8,071 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 1,013 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,771 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 15 | 4,973 | 1.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,149 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 86 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 168 | 2.50 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 248 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 409 | 2.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 40 | 1,259 | 2.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,222 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 4,886 | 3.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,115 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,524 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 524 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 267 | 16,462 | 1.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 4,392 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 231 | 9,625 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 9.50 | 0.01 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.12 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 560 | 30,992 | 1.00 | -0.02 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 78 | 710 | 0.87 | -0.03 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 282 | 9,545 | 0.78 | -0.04 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 132 | 1,769 | 0.75 | -0.07 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 1,006 | 125,795 | 0.65 | -0.10 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.11 | 0.11 | -0.07 | -38.89% | 549 | 20,355 | 0.61 | -0.14 | 0.11 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.00 | 0.16 | 0.18 | 0.16 | -0.15 | -48.39% | 1,486 | 85,510 | 0.57 | -0.19 | 0.16 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 13.50 | 0.27 | 0.29 | 0.29 | -0.19 | -39.59% | 1,289 | 7,639 | 0.54 | -0.28 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.00 | 0.43 | 0.46 | 0.45 | -0.28 | -38.36% | 2,625 | 11,051 | 0.53 | -0.40 | 0.27 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 14.50 | 0.70 | 0.80 | 0.70 | -0.38 | -35.19% | 1,327 | 197 | 0.56 | -0.54 | 0.28 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 1.02 | 1.06 | 1.04 | -0.28 | -21.22% | 349 | 8,729 | 0.53 | -0.67 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.50 | 1.38 | 1.45 | 1.34 | -0.16 | -10.67% | 9 | 278 | 0.53 | -0.77 | 0.21 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.00 | 1.83 | 1.88 | 1.88 | -0.38 | -16.82% | 74 | 3,768 | 0.56 | -0.84 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 16.50 | 2.15 | 2.48 | 2.35 | +0.01 | +0.43% | 3 | 8 | 0.58 | -0.90 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.00 | 2.64 | 3.05 | 2.90 | -0.27 | -8.52% | 34 | 6,649 | 0.75 | -0.93 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 2.70 | 3.40 | 3.12 | % | 1 | 0 | 0.78 | -0.96 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 18.00 | 3.70 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 1,120 | 0.74 | -0.97 | 0.04 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 18.50 | 3.90 | 4.55 | % | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 19.00 | 4.15 | 5.25 | 4.75 | -0.87 | -15.48% | 1 | 592 | 0.87 | -0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 5.10 | 5.95 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 21.00 | 6.55 | 7.65 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 3:59:57 PM EST |
| 22.00 | 7.35 | 7.85 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/6/2025 3:59:57 PM EST |
| 23.00 | 8.00 | 8.80 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 3:59:57 PM EST |
| 24.00 | 9.60 | 10.20 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 10.30 | 11.05 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:57 PM EST |
| 26.00 | 11.55 | 12.20 | 14.77 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/6/2025 3:59:57 PM EST |
| 27.00 | 12.00 | 13.50 | 12.62 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/6/2025 3:59:57 PM EST |
| 28.00 | 13.55 | 14.05 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/6/2025 3:59:57 PM EST |
| 29.00 | 13.90 | 15.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 15.10 | 16.50 | 15.75 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:57 PM EST |
| 31.00 | 16.30 | 17.65 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/6/2025 3:59:57 PM EST |
| 32.00 | 16.95 | 18.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 33.00 | 17.65 | 19.15 | 16.70 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/6/2025 3:59:57 PM EST |
| 34.00 | 18.90 | 20.35 | 15.95 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 3:59:57 PM EST |
| 35.00 | 18.65 | 22.70 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 36.00 | 20.00 | 23.35 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |