Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.46 as of 7/1/2025 5:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 14.60 | 9.85 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 9.60 | 13.60 | 11.80 | 0.00 | 0.00% | 0 | 1 | 9.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 7.00 | 8.90 | 12.60 | 10.59 | 0.00 | 0.00% | 0 | 5 | 8.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 8.45 | 12.10 | 10.08 | 0.00 | 0.00% | 0 | 6 | 7.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 8.00 | 8.85 | 11.45 | 10.20 | 0.00 | 0.00% | 0 | 10 | 5.88 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 7.40 | 10.90 | 9.15 | 0.00 | 0.00% | 0 | 32 | 3.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 9.00 | 7.45 | 10.55 | 9.44 | 0.00 | 0.00% | 0 | 9 | 5.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 8.10 | 9.95 | 8.70 | +0.44 | +5.33% | 1 | 3 | 5.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 7.60 | 7.70 | 7.60 | -0.66 | -7.99% | 16 | 104 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 7.10 | 8.30 | 7.16 | 0.00 | 0.00% | 0 | 27 | 3.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 6.60 | 6.70 | 7.18 | 0.00 | 0.00% | 0 | 105 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 6.00 | 6.20 | 7.25 | 0.00 | 0.00% | 0 | 252 | 1.48 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 5.60 | 5.70 | 5.73 | -0.68 | -10.61% | 13 | 460 | 1.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 5.10 | 5.20 | 5.50 | -0.20 | -3.51% | 5 | 553 | 1.23 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 4.50 | 4.70 | 5.25 | -0.03 | -0.57% | 5 | 457 | 1.11 | 0.98 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 4.15 | 4.20 | 4.10 | -0.96 | -18.98% | 39 | 630 | 0.99 | 0.98 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 3.65 | 3.75 | 3.60 | -0.64 | -15.10% | 102 | 693 | 0.88 | 0.97 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 3.15 | 3.25 | 3.20 | -0.65 | -16.89% | 180 | 1,505 | 0.77 | 0.94 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 2.66 | 2.72 | 2.76 | -0.56 | -16.87% | 240 | 5,331 | 0.62 | 0.92 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 2.19 | 2.24 | 2.28 | -0.55 | -19.44% | 176 | 1,803 | 0.57 | 0.89 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 1.74 | 1.78 | 1.81 | -0.52 | -22.32% | 852 | 4,601 | 0.55 | 0.86 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 1.32 | 1.36 | 1.34 | -0.55 | -29.11% | 1,211 | 82,425 | 0.53 | 0.80 | 0.18 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 0.96 | 1.01 | 0.96 | -0.54 | -36.00% | 1,254 | 6,198 | 0.52 | 0.69 | 0.24 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 0.68 | 0.70 | 0.69 | -0.43 | -38.40% | 2,105 | 4,978 | 0.53 | 0.56 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 0.45 | 0.47 | 0.47 | -0.36 | -43.38% | 6,312 | 6,835 | 0.52 | 0.43 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.50 | 0.30 | 0.32 | 0.31 | -0.28 | -47.46% | 4,462 | 3,337 | 0.54 | 0.32 | 0.23 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 0.20 | 0.22 | 0.21 | -0.21 | -50.00% | 6,821 | 4,720 | 0.56 | 0.23 | 0.19 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 0.08 | 0.11 | 0.10 | -0.12 | -54.55% | 7,797 | 6,774 | 0.60 | 0.12 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 1,849 | 1,923 | 0.67 | 0.07 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.04 | 0.03 | -0.05 | -62.50% | 839 | 1,261 | 0.66 | 0.03 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 0.02 | 0.06 | 0.03 | -0.04 | -57.15% | 197 | 510 | 0.82 | 0.02 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 359 | 909 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 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 | 0.73 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.73 | 0.32 | 0.00 | 0.00% | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 4 | 5.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 5 | 5.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.78 | 0.23 | 0.00 | 0.00% | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,033 | 1.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.25 | 0.01 | -0.10 | -90.91% | 4 | 38 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 18 | 311 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 1,830 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 1,493 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 57 | 1,022 | 0.99 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 107 | 2,567 | 0.88 | -0.02 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 939 | 3,415 | 0.86 | -0.02 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 271 | 2,173 | 0.85 | -0.03 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 0.02 | 0.10 | 0.04 | +0.01 | +33.34% | 178 | 1,344 | 0.78 | -0.06 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 244 | 1,203 | 0.64 | -0.08 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 252 | 1,982 | 0.58 | -0.11 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 1,747 | 24,455 | 0.53 | -0.14 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 0.17 | 0.19 | 0.17 | +0.04 | +30.77% | 15,401 | 11,128 | 0.52 | -0.20 | 0.18 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 0.31 | 0.33 | 0.32 | +0.08 | +33.34% | 3,907 | 13,862 | 0.52 | -0.31 | 0.24 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 0.51 | 0.53 | 0.51 | +0.14 | +37.84% | 1,994 | 977 | 0.52 | -0.44 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 0.79 | 0.81 | 0.81 | +0.25 | +44.65% | 2,964 | 2,648 | 0.53 | -0.57 | 0.26 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.50 | 1.12 | 1.17 | 1.15 | +0.31 | +36.91% | 701 | 955 | 0.53 | -0.68 | 0.23 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 1.51 | 1.58 | 1.52 | +0.35 | +29.92% | 257 | 455 | 0.56 | -0.77 | 0.19 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 2.21 | 2.65 | 2.43 | +0.49 | +25.26% | 136 | 110 | 0.59 | -0.88 | 0.12 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 2.90 | 3.45 | 3.25 | +0.33 | +11.31% | 6 | 30 | 1.07 | -0.93 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 4.30 | 4.95 | 4.45 | +0.95 | +27.15% | 7 | 3 | 0.91 | -0.97 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 4.75 | 6.95 | 4.25 | 0.00 | 0.00% | 0 | 3 | 2.80 | -0.98 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 7.25 | 9.40 | 6.78 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |