Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.95 as of 7/8/2025 8:04:30 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 | 13.75 | 15.30 | 14.53 | 13.90 | 0.00 | 0.00% | 2.91 | 0 | 10 | 4.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 13.05 | 14.50 | 13.78 | 12.40 | 0.00 | 0.00% | 2.30 | 0 | 4 | 5.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 12.90 | 13.10 | 13.00 | 13.75 | +2.25 | +19.57% | 1.86 | 1 | 36 | 2.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 11.90 | 12.10 | 12.00 | 11.00 | 0.00 | 0.00% | 1.50 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 8.50 | 10.60 | 11.60 | 11.10 | 10.60 | 0.00 | 0.00% | 1.31 | 0 | 26 | 2.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 10.85 | 11.05 | 10.95 | 9.26 | 0.00 | 0.00% | 1.22 | 0 | 40 | 2.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 9.50 | 10.40 | 10.95 | 10.68 | 9.15 | 0.00 | 0.00% | 1.12 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 9.55 | 10.05 | 9.80 | 10.05 | +0.80 | +8.65% | 0.98 | 6 | 164 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 9.45 | 9.55 | 9.50 | 8.70 | 0.00 | 0.00% | 0.90 | 0 | 110 | 1.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 8.45 | 9.05 | 8.75 | 8.09 | 0.00 | 0.00% | 0.80 | 0 | 102 | 1.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 7.85 | 8.60 | 8.23 | 6.35 | 0.00 | 0.00% | 0.72 | 0 | 35 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 7.95 | 8.40 | 8.18 | 7.15 | 0.00 | 0.00% | 0.68 | 0 | 185 | 1.74 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 7.45 | 7.55 | 7.50 | 7.69 | +1.26 | +19.60% | 0.60 | 3 | 63 | 1.28 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 6.95 | 7.05 | 7.00 | 6.95 | +0.71 | +11.38% | 0.54 | 18 | 156 | 1.18 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 6.45 | 7.50 | 6.98 | 6.50 | +0.70 | +12.07% | 0.52 | 5 | 195 | 1.09 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 5.95 | 6.10 | 6.03 | 5.85 | +0.71 | +13.82% | 0.43 | 31 | 475 | 1.00 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 5.50 | 5.60 | 5.55 | 5.50 | +0.65 | +13.41% | 0.38 | 63 | 1,177 | 1.11 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 5.00 | 5.10 | 5.05 | 5.00 | +0.70 | +16.28% | 0.34 | 162 | 1,135 | 0.76 | 0.95 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 4.50 | 4.60 | 4.55 | 4.37 | +0.47 | +12.06% | 0.29 | 203 | 971 | 0.69 | 0.93 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 4.05 | 4.15 | 4.10 | 4.00 | +0.60 | +17.65% | 0.26 | 237 | 2,286 | 0.65 | 0.92 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 3.55 | 3.65 | 3.60 | 3.60 | +0.69 | +23.72% | 0.22 | 133 | 2,094 | 0.65 | 0.90 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 3.10 | 3.20 | 3.15 | 3.14 | +0.61 | +24.12% | 0.19 | 425 | 2,851 | 0.64 | 0.87 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 2.67 | 2.72 | 2.70 | 2.72 | +0.57 | +26.52% | 0.15 | 857 | 2,409 | 0.60 | 0.84 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 2.28 | 2.36 | 2.32 | 2.30 | +0.58 | +33.73% | 0.13 | 1,144 | 3,141 | 0.59 | 0.80 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 1.88 | 1.92 | 1.90 | 1.88 | +0.44 | +30.56% | 0.10 | 1,587 | 2,342 | 0.58 | 0.75 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 1.54 | 1.58 | 1.56 | 1.51 | +0.37 | +32.46% | 0.08 | 3,122 | 9,031 | 0.58 | 0.68 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 0.99 | 1.03 | 1.01 | 1.01 | +0.30 | +42.26% | 0.05 | 20,881 | 33,412 | 0.58 | 0.53 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.20 | +46.52% | 0.03 | 5,406 | 3,966 | 0.60 | 0.38 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.32 | 0.31 | 0.32 | +0.11 | +52.39% | 0.01 | 21,232 | 1,378 | 0.63 | 0.22 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 5,756 | 2,709 | 0.72 | 0.07 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,221 | 949 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 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 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 4 | 5.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.38 | % | 0.01 | 1 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.59 | -0.04 | -6.35% | 0.01 | 1 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.27 | 0.64 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.45 | 0.73 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 189 | 3.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.26 | +0.23 | +766.67% | 0.01 | 1 | 1,410 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 277 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 92 | 918 | 1.15 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,624 | 1.18 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 680 | 1,915 | 1.05 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 0.04 | 0.15 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 42 | 1,871 | 1.12 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 237 | 1,648 | 0.97 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 97 | 10,867 | 0.93 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 201 | 2,492 | 0.82 | -0.05 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 151 | 738 | 0.74 | -0.07 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 321 | 11,888 | 0.72 | -0.08 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 473 | 3,317 | 0.68 | -0.10 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.06 | -27.28% | 0.01 | 1,623 | 2,839 | 0.65 | -0.13 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 0.01 | 584 | 1,945 | 0.61 | -0.16 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.17 | -36.96% | 0.02 | 4,111 | 1,772 | 0.61 | -0.20 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.21 | -34.43% | 0.02 | 1,713 | 634 | 0.60 | -0.25 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.58 | 0.57 | 0.57 | -0.27 | -32.15% | 0.03 | 2,688 | 481 | 0.59 | -0.32 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 0.96 | 1.03 | 1.00 | 1.06 | -0.37 | -25.88% | 0.05 | 2,479 | 280 | 0.59 | -0.47 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 1.62 | 1.66 | 1.64 | 1.62 | -0.66 | -28.95% | 0.08 | 700 | 3 | 0.61 | -0.62 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 2.68 | 2.84 | 2.76 | 2.93 | -0.72 | -19.73% | 0.12 | 44 | 37 | 0.58 | -0.78 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 5.05 | 5.25 | 5.15 | 4.70 | -1.20 | -20.34% | 0.21 | 6 | 7 | 0.82 | -0.93 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 9.65 | 10.20 | 9.93 | 10.24 | -1.28 | -11.12% | 0.33 | 20 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |