Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.90 as of 6/13/2025 3:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.55 | 9.70 | 9.19 | 0.00 | 0.00% | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 6.00 | 7.85 | 8.20 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 7.00 | 7.20 | 7.36 | -0.78 | -9.59% | 2 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 7.50 | 6.50 | 6.65 | 6.08 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 8.00 | 6.05 | 6.20 | 6.76 | 0.00 | 0.00% | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 8.50 | 5.55 | 5.85 | 6.60 | 0.00 | 0.00% | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 9.00 | 5.05 | 5.35 | 5.15 | -0.95 | -15.58% | 12 | 109 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 9.50 | 4.55 | 4.70 | 4.77 | +0.57 | +13.58% | 10 | 31 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.00 | 4.05 | 5.10 | 4.12 | -0.83 | -16.77% | 9 | 76 | 1.08 | 0.98 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 3.50 | 3.70 | 3.93 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.97 | 0.03 | -0.01 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 2.70 | 3.20 | 3.30 | -0.71 | -17.71% | 51 | 78 | 0.47 | 0.95 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 2.60 | 2.71 | 2.69 | -0.77 | -22.26% | 18 | 370 | 1.12 | 0.93 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 2.16 | 2.25 | 2.15 | -0.88 | -29.05% | 30 | 335 | 0.68 | 0.89 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 1.71 | 1.78 | 1.72 | -0.85 | -33.08% | 103 | 441 | 0.63 | 0.85 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 1.30 | 1.39 | 1.32 | -0.80 | -37.74% | 200 | 1,057 | 0.57 | 0.78 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.88 | 1.16 | 0.95 | -0.67 | -41.36% | 584 | 2,964 | 0.62 | 0.68 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.64 | 0.68 | 0.66 | -0.56 | -45.91% | 860 | 2,760 | 0.54 | 0.55 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.43 | 0.47 | 0.43 | -0.44 | -50.58% | 4,527 | 3,437 | 0.55 | 0.42 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 0.28 | 0.29 | 0.28 | -0.34 | -54.84% | 3,572 | 9,064 | 0.56 | 0.31 | 0.22 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 0.18 | 0.20 | 0.17 | -0.24 | -58.54% | 9,342 | 5,630 | 0.57 | 0.22 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 0.12 | 0.13 | 0.12 | -0.16 | -57.15% | 15,896 | 130,430 | 0.58 | 0.15 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 0.05 | 0.09 | 0.09 | -0.09 | -50.00% | 678 | 2,235 | 0.62 | 0.10 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 2,296 | 3,890 | 0.63 | 0.07 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 7 | 1,127 | 0.61 | 0.04 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.21 | 0.04 | -0.02 | -33.34% | 174 | 758 | 0.67 | 0.03 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 363 | 0.84 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.09 | 0.04 | +0.01 | +33.34% | 5 | 2,288 | 1.01 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 318 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.24 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.07 | 0.02 | -0.09 | -81.82% | 1 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.79 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.17 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 14 | 479 | 1.25 | -0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 0.02 | 0.07 | 0.02 | +0.01 | +100.00% | 34 | 599 | 0.92 | -0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 40 | 567 | 0.76 | -0.05 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 133 | 1,195 | 0.71 | -0.07 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 107 | 3,137 | 0.65 | -0.11 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 0.12 | 0.14 | 0.12 | +0.05 | +71.43% | 772 | 4,810 | 0.61 | -0.15 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.22 | 0.22 | +0.12 | +120.00% | 3,891 | 4,503 | 0.58 | -0.22 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.34 | 0.36 | 0.34 | +0.17 | +100.00% | 1,452 | 2,684 | 0.56 | -0.32 | 0.24 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.53 | 0.56 | 0.55 | +0.28 | +103.71% | 8,110 | 2,531 | 0.56 | -0.45 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.79 | 0.88 | 0.82 | +0.39 | +90.70% | 462 | 506 | 0.56 | -0.58 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 1.15 | 1.21 | 1.18 | +0.51 | +76.12% | 556 | 2,899 | 0.57 | -0.69 | 0.22 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.41 | 1.68 | 1.63 | +0.68 | +71.58% | 137 | 420 | 0.53 | -0.78 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.99 | 2.07 | 1.98 | +0.71 | +55.91% | 101 | 143 | 0.61 | -0.85 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 2.21 | 2.78 | 2.22 | +0.49 | +28.33% | 12 | 27 | 0.69 | -0.90 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 2.73 | 3.15 | 2.51 | +0.28 | +12.56% | 2 | 159 | 0.74 | -0.93 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 2.96 | 3.50 | 3.19 | +0.46 | +16.85% | 4 | 2 | 0.82 | -0.96 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 3.85 | 4.05 | 3.38 | +0.23 | +7.31% | 1 | 11 | 0.89 | -0.97 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 4.35 | 4.55 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 19.00 | 4.85 | 5.00 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 5.80 | 6.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 6.70 | 7.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.00 | 7.80 | 8.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 8.35 | 8.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 10.85 | 11.55 | 11.73 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:57 PM EST |