Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.26 as of 5/9/2025 10:46:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.05 | 8.35 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 6.00 | 5.95 | 7.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 7.00 | 6.05 | 6.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 7.50 | 5.55 | 5.80 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 8.00 | 5.05 | 5.40 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 8.50 | 4.65 | 4.85 | % | 0 | 0 | 1.29 | 0.98 | 0.02 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 9.00 | 4.15 | 4.30 | % | 0 | 0 | 0.96 | 0.96 | 0.03 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 9.50 | 3.65 | 3.85 | % | 0 | 0 | 0.79 | 0.93 | 0.04 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 10.00 | 3.25 | 3.40 | % | 0 | 0 | 0.80 | 0.91 | 0.05 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 10.50 | 2.58 | 2.95 | % | 0 | 0 | 0.79 | 0.87 | 0.07 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 11.00 | 2.46 | 2.50 | 2.55 | -0.12 | -4.50% | 25 | 1 | 0.91 | 0.83 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 11.50 | 2.05 | 2.12 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.78 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 12.00 | 1.69 | 1.77 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.72 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 12.50 | 1.38 | 1.45 | 1.47 | % | 1 | 0 | 0.50 | 0.66 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST | |
| 13.00 | 1.13 | 1.16 | 1.14 | -0.13 | -10.24% | 14 | 3 | 0.55 | 0.59 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 13.50 | 0.90 | 0.92 | 0.92 | -0.18 | -16.37% | 17 | 53 | 0.54 | 0.51 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 14.00 | 0.69 | 0.73 | 0.74 | -0.12 | -13.96% | 42 | 35 | 0.54 | 0.44 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 14.50 | 0.53 | 0.57 | 0.57 | -0.13 | -18.58% | 36 | 1 | 0.54 | 0.37 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 15.00 | 0.41 | 0.44 | 0.44 | -0.08 | -15.39% | 26 | 11 | 0.53 | 0.30 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 15.50 | 0.30 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.25 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 16.00 | 0.22 | 0.47 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.20 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 16.50 | 0.17 | 0.33 | % | 0 | 0 | 0.57 | 0.16 | 0.09 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 17.00 | 0.13 | 0.17 | % | 0 | 0 | 0.58 | 0.13 | 0.08 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 0.58 | 0.10 | 0.07 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 18.00 | 0.00 | 0.12 | % | 0 | 0 | 0.59 | 0.08 | 0.06 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 19.00 | 0.00 | 0.08 | % | 0 | 0 | 0.64 | 0.05 | 0.04 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 20.00 | 0.00 | 2.16 | % | 0 | 0 | 2.05 | 0.02 | 0.02 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 7.00 | 0.00 | 2.17 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 2.17 | % | 0 | 0 | 3.21 | -0.01 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | -0.02 | 0.02 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | -0.04 | 0.03 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 9.50 | 0.00 | 0.17 | % | 0 | 0 | 0.73 | -0.07 | 0.04 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 10.00 | 0.13 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.09 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 10.50 | 0.20 | 0.26 | % | 0 | 0 | 0.66 | -0.13 | 0.07 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 11.00 | 0.30 | 0.33 | 0.30 | % | 3 | 0 | 0.61 | -0.17 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST | |
| 11.50 | 0.41 | 0.44 | 0.35 | % | 17 | 0 | 0.59 | -0.22 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST | |
| 12.00 | 0.56 | 0.58 | 0.54 | +0.16 | +42.11% | 74 | 5 | 0.57 | -0.28 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 12.50 | 0.74 | 0.77 | 0.74 | +0.07 | +10.45% | 52 | 13 | 0.55 | -0.34 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 13.00 | 0.96 | 0.99 | 0.91 | +0.06 | +7.06% | 7 | 1 | 0.55 | -0.41 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 13.50 | 1.22 | 1.25 | 1.24 | % | 2 | 0 | 0.55 | -0.49 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST | |
| 14.00 | 1.50 | 1.57 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.56 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 14.50 | 1.85 | 1.89 | 1.63 | -0.07 | -4.12% | 5 | 1 | 0.54 | -0.63 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 10:59:01 AM EST |
| 15.00 | 2.21 | 2.34 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.70 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 15.50 | 2.61 | 2.69 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.75 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 16.00 | 2.99 | 3.15 | 2.75 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.80 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 10:59:01 AM EST |
| 16.50 | 3.45 | 3.75 | % | 0 | 0 | 0.74 | -0.84 | 0.09 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 17.00 | 3.90 | 4.20 | % | 0 | 0 | 0.72 | -0.87 | 0.08 | -0.01 | 5/9/2025 10:59:01 AM EST | |||
| 17.50 | 4.40 | 4.65 | % | 0 | 0 | 0.77 | -0.90 | 0.07 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 18.00 | 4.70 | 5.05 | % | 0 | 0 | 0.73 | -0.92 | 0.06 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 19.00 | 5.85 | 6.05 | % | 0 | 0 | 0.91 | -0.95 | 0.04 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 20.00 | 6.85 | 7.15 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 5/9/2025 10:59:01 AM EST | |||
| 25.00 | 10.35 | 13.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/9/2025 10:59:01 AM EST |