Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.57 as of 5/16/2025 3:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 14.85 | 13.50 | 0.00 | 0.00% | 0 | 9 | 5.76 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 10.10 | 13.65 | 13.00 | 0.00 | 0.00% | 0 | 6 | 3.53 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 10.20 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 8.25 | 11.40 | 8.95 | 0.00 | 0.00% | 0 | 111 | 1.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 8.95 | 9.05 | 8.98 | +0.28 | +3.22% | 5 | 251 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 7.95 | 8.05 | 7.70 | +0.05 | +0.66% | 2 | 70 | 1.21 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 6.95 | 7.05 | 6.95 | +0.25 | +3.74% | 11 | 283 | 0.99 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 5.80 | 6.10 | 6.05 | +0.35 | +6.14% | 8 | 919 | 0.44 | 0.97 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 5.05 | 5.20 | 5.01 | +0.21 | +4.38% | 9 | 465 | 0.66 | 0.95 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 4.10 | 4.20 | 4.15 | +0.40 | +10.67% | 31 | 2,244 | 0.62 | 0.92 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 3.20 | 3.30 | 3.20 | +0.26 | +8.85% | 133 | 3,429 | 0.56 | 0.87 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 2.43 | 2.47 | 2.45 | +0.25 | +11.37% | 158 | 5,086 | 0.54 | 0.79 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 1.75 | 1.78 | 1.77 | +0.18 | +11.33% | 233 | 5,896 | 0.53 | 0.68 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.20 | 1.23 | 1.22 | +0.13 | +11.93% | 447 | 17,813 | 0.52 | 0.55 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.81 | 0.82 | 0.82 | +0.11 | +15.50% | 2,238 | 25,232 | 0.51 | 0.42 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 0.52 | 0.53 | 0.53 | +0.06 | +12.77% | 1,016 | 18,854 | 0.51 | 0.30 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.33 | 0.35 | 0.34 | +0.03 | +9.68% | 264 | 13,508 | 0.52 | 0.22 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 0.21 | 0.23 | 0.23 | +0.04 | +21.06% | 231 | 6,595 | 0.53 | 0.16 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 0.13 | 0.16 | 0.15 | +0.01 | +7.15% | 361 | 3,594 | 0.55 | 0.12 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 210 | 9,993 | 0.57 | 0.09 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 314 | 13,751 | 0.59 | 0.07 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 49 | 938 | 0.62 | 0.05 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 543 | 0.62 | 0.04 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 0.01 | 0.29 | 0.04 | -0.06 | -60.00% | 1 | 338 | 0.96 | 0.03 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.08 | 0.04 | +0.01 | +33.34% | 1 | 3,472 | 0.67 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 0.04 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,083 | 1.06 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 524 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 0.01 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 663 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 477 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 0.03 | 0.20 | 0.04 | +0.02 | +100.00% | 11 | 3,498 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 187 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 0.01 | 0.04 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 148 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 7 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 930 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 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 | 0.71 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.71 | 0.06 | 0.00 | 0.00% | 0 | 45 | 3.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.31 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 5,457 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 261 | 0.97 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 50 | 3,654 | 0.84 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 18 | 4,315 | 0.78 | -0.03 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 55 | 7,302 | 0.69 | -0.05 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.13 | 0.14 | 0.13 | -0.04 | -23.53% | 30 | 26,715 | 0.63 | -0.08 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.24 | 0.25 | 0.24 | -0.05 | -17.25% | 152 | 20,187 | 0.58 | -0.13 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.42 | 0.44 | 0.41 | -0.13 | -24.08% | 9,661 | 7,385 | 0.55 | -0.21 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 0.73 | 0.75 | 0.74 | -0.15 | -16.86% | 238 | 8,395 | 0.53 | -0.32 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.17 | 1.20 | 1.20 | -0.19 | -13.67% | 115 | 5,151 | 0.52 | -0.45 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 1.76 | 1.79 | 1.78 | -0.26 | -12.75% | 56 | 5,082 | 0.51 | -0.58 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 2.42 | 2.51 | 2.45 | -0.35 | -12.50% | 73 | 2,723 | 0.50 | -0.70 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 3.30 | 3.35 | 3.32 | -0.27 | -7.53% | 26 | 1,038 | 0.53 | -0.78 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 4.15 | 4.25 | 4.20 | +0.06 | +1.45% | 11 | 1,529 | 0.53 | -0.84 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 5.10 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 777 | 0.54 | -0.88 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 6.05 | 6.15 | 5.80 | 0.00 | 0.00% | 0 | 698 | 0.55 | -0.91 | 0.05 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 7.00 | 7.15 | 8.60 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.93 | 0.04 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 8.05 | 8.15 | 12.22 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.03 | 0.00 | 4/7/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 8.65 | 9.50 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.02 | 0.00 | 3/24/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 10.00 | 10.15 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 3/7/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 11.00 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 3/6/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 12.05 | 12.15 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 12.05 | 13.15 | 11.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 14.05 | 14.35 | 13.61 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 13.85 | 16.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 30.00 | 16.05 | 16.15 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 17.05 | 17.15 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 16.70 | 18.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 33.00 | 18.25 | 19.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 34.00 | 20.00 | 20.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 35.00 | 20.60 | 21.15 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 21.05 | 24.20 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |