Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $20.17 as of 7/10/2025 6:26:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.95 | 16.05 | 16.00 | 13.90 | 0.00 | 0.00% | 3.20 | 0 | 10 | 5.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 6.00 | 14.90 | 15.05 | 14.98 | 15.08 | +2.68 | +21.62% | 2.50 | 2 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 7.00 | 13.45 | 14.55 | 14.00 | 13.75 | 0.00 | 0.00% | 2.00 | 0 | 35 | 2.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 8.00 | 12.95 | 13.60 | 13.28 | 11.00 | 0.00 | 0.00% | 1.66 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 8.50 | 12.45 | 12.60 | 12.53 | 10.60 | 0.00 | 0.00% | 1.47 | 0 | 26 | 2.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 9.00 | 11.90 | 12.05 | 11.98 | 9.26 | 0.00 | 0.00% | 1.33 | 0 | 40 | 3.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 9.50 | 11.40 | 11.55 | 11.48 | 11.35 | +2.20 | +24.05% | 1.21 | 1 | 10 | 2.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 10.00 | 10.95 | 11.05 | 11.00 | 10.85 | +0.85 | +8.50% | 1.10 | 1 | 170 | 2.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 10.50 | 10.45 | 10.65 | 10.55 | 9.65 | 0.00 | 0.00% | 1.00 | 0 | 116 | 2.91 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 11.00 | 9.95 | 10.15 | 10.05 | 10.30 | +1.20 | +13.19% | 0.91 | 1 | 158 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 11.50 | 9.45 | 9.60 | 9.53 | 9.60 | +1.05 | +12.29% | 0.83 | 10 | 68 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 12.00 | 8.95 | 9.15 | 9.05 | 9.00 | +1.85 | +25.88% | 0.75 | 153 | 185 | 1.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 12.50 | 8.45 | 8.90 | 8.68 | 8.53 | +0.84 | +10.93% | 0.69 | 22 | 64 | 1.68 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 13.00 | 7.95 | 8.10 | 8.03 | 7.95 | +0.82 | +11.51% | 0.62 | 49 | 139 | 1.68 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 13.50 | 7.45 | 7.65 | 7.55 | 7.38 | +0.88 | +13.54% | 0.56 | 13 | 195 | 1.34 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 14.00 | 6.95 | 7.10 | 7.03 | 7.12 | +0.97 | +15.78% | 0.50 | 35 | 468 | 1.24 | 0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 14.50 | 6.45 | 6.60 | 6.53 | 6.53 | +1.03 | +18.73% | 0.45 | 166 | 1,129 | 1.15 | 0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 15.00 | 6.00 | 6.10 | 6.05 | 6.00 | +0.75 | +14.29% | 0.40 | 49 | 1,217 | 1.06 | 0.97 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 15.50 | 5.50 | 5.60 | 5.55 | 5.42 | +0.67 | +14.11% | 0.36 | 48 | 840 | 0.97 | 0.97 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 16.00 | 5.00 | 5.10 | 5.05 | 5.07 | +0.77 | +17.91% | 0.32 | 209 | 2,182 | 0.89 | 0.95 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 16.50 | 4.50 | 4.70 | 4.60 | 4.60 | +0.81 | +21.38% | 0.28 | 95 | 1,977 | 0.80 | 0.95 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 17.00 | 4.05 | 4.10 | 4.08 | 4.08 | +0.76 | +22.90% | 0.24 | 213 | 2,567 | 0.72 | 0.94 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 17.50 | 3.55 | 3.65 | 3.60 | 3.55 | +0.67 | +23.27% | 0.21 | 376 | 2,276 | 0.63 | 0.92 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 18.00 | 3.05 | 3.20 | 3.13 | 3.09 | +0.62 | +25.11% | 0.17 | 778 | 3,176 | 0.59 | 0.91 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 18.50 | 2.64 | 2.75 | 2.70 | 2.66 | +0.62 | +30.40% | 0.15 | 579 | 1,711 | 0.60 | 0.88 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 19.00 | 2.21 | 2.25 | 2.23 | 2.25 | +0.60 | +36.37% | 0.12 | 1,683 | 7,608 | 0.54 | 0.84 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 19.50 | 1.82 | 1.91 | 1.87 | 1.90 | +0.63 | +49.61% | 0.10 | 188 | 163 | 0.56 | 0.78 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 20.00 | 1.48 | 1.52 | 1.50 | 1.50 | +0.44 | +41.51% | 0.07 | 3,546 | 16,903 | 0.55 | 0.70 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 20.50 | 1.19 | 1.24 | 1.22 | 1.20 | +0.37 | +44.58% | 0.06 | 2,344 | 1,008 | 0.54 | 0.61 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 21.00 | 0.93 | 0.98 | 0.96 | 0.95 | +0.32 | +50.80% | 0.05 | 5,596 | 6,752 | 0.56 | 0.53 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 21.50 | 0.73 | 0.78 | 0.76 | 0.74 | +0.27 | +57.45% | 0.04 | 6,824 | 117 | 0.57 | 0.44 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 22.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.22 | +59.46% | 0.03 | 1,813 | 238 | 0.58 | 0.37 | 0.15 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 22.50 | 0.44 | 0.47 | 0.46 | 0.47 | +0.18 | +62.07% | 0.02 | 6,479 | 37,365 | 0.59 | 0.31 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 23.00 | 0.34 | 0.37 | 0.36 | 0.35 | +0.13 | +59.10% | 0.02 | 1,928 | 150 | 0.60 | 0.26 | 0.12 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 24.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.11 | +84.62% | 0.01 | 1,009 | 143 | 0.64 | 0.19 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 25.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 1,928 | 5,587 | 0.67 | 0.14 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | 0.12 | % | 0.00 | 725 | 0 | 0.72 | 0.11 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.08 | % | 0.00 | 27 | 0 | 0.75 | 0.09 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 28.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.06 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 29.00 | 0.02 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.02 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 528 | 1,506 | 0.92 | 0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.61 | 0.31 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 4 | 5.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 1.22 | 0.61 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 1.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 1.16 | 0.58 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.24 | -92.31% | 0.01 | 3 | 1,410 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 51 | 265 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 21 | 908 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 167 | 1,713 | 1.22 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 85 | 2,367 | 1.19 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 13.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 64 | 1,816 | 1.17 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 1,608 | 1.05 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 10,736 | 1.00 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 55 | 2,321 | 0.95 | -0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 15.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 112 | 720 | 0.89 | -0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 213 | 11,755 | 0.80 | -0.05 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 201 | 2,847 | 0.75 | -0.05 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 511 | 3,261 | 0.69 | -0.06 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 17.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 247 | 2,334 | 0.62 | -0.08 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 2,043 | 4,224 | 0.59 | -0.09 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 18.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 515 | 1,992 | 0.56 | -0.12 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 19.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.18 | -45.00% | 0.01 | 683 | 1,686 | 0.55 | -0.16 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 19.50 | 0.31 | 0.34 | 0.33 | 0.32 | -0.24 | -42.86% | 0.02 | 1,124 | 408 | 0.54 | -0.22 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 20.00 | 0.46 | 0.49 | 0.48 | 0.48 | -0.29 | -37.67% | 0.02 | 2,356 | 1,459 | 0.54 | -0.30 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 20.50 | 0.66 | 0.70 | 0.68 | 0.66 | -0.42 | -38.89% | 0.03 | 1,019 | 9 | 0.55 | -0.39 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 21.00 | 0.91 | 0.95 | 0.93 | 0.95 | -0.53 | -35.82% | 0.04 | 1,120 | 321 | 0.55 | -0.47 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 21.50 | 1.20 | 1.26 | 1.23 | 1.19 | -0.68 | -36.37% | 0.06 | 48 | 3 | 0.56 | -0.56 | 0.16 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 22.00 | 1.54 | 1.59 | 1.57 | 1.61 | -0.63 | -28.13% | 0.07 | 166 | 47 | 0.57 | -0.63 | 0.15 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 22.50 | 1.90 | 1.96 | 1.93 | 1.90 | -0.60 | -24.00% | 0.09 | 58 | 78 | 0.58 | -0.69 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 23.00 | 2.20 | 2.36 | 2.28 | 2.34 | % | 0.10 | 20 | 0 | 0.55 | -0.74 | 0.12 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 24.00 | 3.15 | 3.25 | 3.20 | 3.15 | % | 0.13 | 38 | 0 | 0.62 | -0.81 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 25.00 | 4.10 | 4.20 | 4.15 | 4.07 | -1.28 | -23.93% | 0.17 | 2 | 7 | 0.68 | -0.86 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 26.00 | 5.00 | 5.15 | 5.08 | % | 0.20 | 0 | 0 | 0.85 | -0.89 | 0.06 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 27.00 | 6.00 | 6.15 | 6.08 | % | 0.23 | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 28.00 | 7.00 | 7.15 | 7.08 | % | 0.25 | 0 | 0 | 0.99 | -0.94 | 0.03 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 29.00 | 8.00 | 8.10 | 8.05 | % | 0.28 | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 30.00 | 8.95 | 9.10 | 9.03 | 9.65 | -0.45 | -4.46% | 0.30 | 1 | 16 | 1.36 | -0.97 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |