Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.09 as of 5/27/2025 3:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 12.50 | 12.15 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 2.00 | 9.25 | 13.45 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:51 PM EST |
| 3.00 | 9.30 | 11.30 | 10.02 | 0.00 | 0.00% | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 8.85 | 10.30 | 9.38 | +0.18 | +1.96% | 1 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 5.00 | 7.55 | 9.05 | 7.75 | 0.00 | 0.00% | 0 | 256 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 6.00 | 6.60 | 7.85 | 7.40 | +0.30 | +4.23% | 2 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 5.55 | 6.70 | 6.43 | +0.11 | +1.75% | 15 | 279 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 5.05 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 921 | 0.88 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 4.35 | 5.00 | 4.55 | +0.27 | +6.31% | 5 | 431 | 0.62 | 0.96 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 3.50 | 3.90 | 3.59 | +0.26 | +7.81% | 123 | 2,209 | 0.62 | 0.91 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 2.33 | 2.89 | 2.75 | +0.16 | +6.18% | 50 | 3,463 | 0.58 | 0.84 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 1.91 | 1.95 | 1.91 | +0.06 | +3.25% | 189 | 5,619 | 0.54 | 0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 1.24 | 1.33 | 1.29 | +0.02 | +1.58% | 837 | 6,583 | 0.53 | 0.60 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 0.83 | 0.88 | 0.83 | +0.02 | +2.47% | 1,290 | 18,884 | 0.53 | 0.45 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.51 | 0.54 | 0.52 | -0.02 | -3.71% | 2,566 | 27,251 | 0.53 | 0.32 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 0.31 | 0.32 | 0.31 | -0.04 | -11.43% | 1,810 | 21,144 | 0.53 | 0.22 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 0.19 | 0.20 | 0.19 | -0.02 | -9.53% | 613 | 8,792 | 0.55 | 0.14 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 18.00 | 0.12 | 0.13 | 0.12 | -0.01 | -7.70% | 206 | 7,198 | 0.56 | 0.10 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 0.06 | 0.11 | 0.08 | -0.02 | -20.00% | 2 | 3,833 | 0.58 | 0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 1,219 | 11,578 | 0.61 | 0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 21.00 | 0.05 | 0.09 | 0.06 | +0.05 | +500.00% | 150 | 13,725 | 0.65 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 22.00 | 0.02 | 0.10 | 0.07 | +0.01 | +16.67% | 75 | 1,720 | 0.67 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 23.00 | 0.01 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 552 | 0.76 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 24.00 | 0.00 | 0.16 | 0.03 | -0.02 | -40.00% | 20 | 339 | 0.80 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3,480 | 0.77 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,084 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 27.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 524 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:51 PM EST |
| 28.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 661 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 29.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 482 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 3,773 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 31.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 193 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 32.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 148 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:51 PM EST |
| 34.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 56 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 240 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 955 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 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 | 0.45 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 2.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 45 | 3.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:51 PM EST |
| 3.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.11 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 5,457 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 6.00 | 0.00 | 0.14 | 0.01 | -0.03 | -75.00% | 1 | 263 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 3,491 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 0.01 | 0.08 | 0.04 | -0.05 | -55.56% | 4 | 4,205 | 0.87 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 0.07 | 0.21 | 0.07 | -0.05 | -41.67% | 23 | 7,408 | 0.69 | -0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 0.12 | 0.15 | 0.15 | -0.05 | -25.00% | 748 | 19,760 | 0.62 | -0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | -0.11 | -29.73% | 160 | 26,767 | 0.58 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 0.46 | 0.50 | 0.49 | -0.17 | -25.76% | 525 | 18,503 | 0.55 | -0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 0.84 | 0.87 | 0.86 | -0.20 | -18.87% | 546 | 8,547 | 0.53 | -0.40 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 1.36 | 1.43 | 1.38 | -0.26 | -15.86% | 750 | 5,333 | 0.53 | -0.55 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 1.57 | 2.29 | 2.01 | -0.34 | -14.47% | 89 | 5,238 | 0.52 | -0.68 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 2.62 | 3.15 | 2.88 | -0.24 | -7.70% | 30 | 2,940 | 0.53 | -0.78 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 3.70 | 3.80 | 3.78 | -0.22 | -5.50% | 4 | 1,045 | 0.54 | -0.86 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 18.00 | 3.75 | 5.60 | 4.70 | -0.35 | -6.94% | 1 | 1,535 | 0.56 | -0.90 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 5.40 | 5.95 | 5.32 | 0.00 | 0.00% | 0 | 777 | 0.64 | -0.93 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 6.00 | 7.50 | 6.89 | 0.00 | 0.00% | 0 | 699 | 0.71 | -0.95 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 21.00 | 6.70 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.97 | 0.02 | 0.00 | 4/30/2025 | 5/27/2025 2:58:51 PM EST |
| 22.00 | 7.80 | 9.40 | 12.22 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 5/27/2025 2:58:51 PM EST |
| 23.00 | 8.60 | 10.45 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 2:58:51 PM EST |
| 24.00 | 9.40 | 11.40 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 10.40 | 12.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 5/27/2025 2:58:51 PM EST |
| 26.00 | 11.50 | 13.50 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:51 PM EST |
| 27.00 | 12.45 | 14.45 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:58:51 PM EST |
| 28.00 | 12.55 | 15.30 | 13.61 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:51 PM EST |
| 29.00 | 14.35 | 16.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 30.00 | 15.15 | 17.00 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:51 PM EST |
| 31.00 | 16.35 | 18.35 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:58:51 PM EST |
| 32.00 | 17.50 | 19.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 33.00 | 18.85 | 19.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 34.00 | 19.60 | 21.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 20.60 | 22.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:51 PM EST |
| 36.00 | 21.80 | 23.00 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:51 PM EST |