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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 9.35 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 6.15 | 8.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.00 | 5.10 | 8.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.50 | 4.75 | 7.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.00 | 4.20 | 5.95 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 8.50 | 3.55 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 3.40 | 4.90 | 4.35 | % | 1 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 9.50 | 2.50 | 4.40 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 2.03 | 3.85 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.94 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 10.50 | 1.44 | 3.30 | 2.74 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.91 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 1.13 | 2.98 | 2.64 | +0.20 | +8.20% | 1 | 11 | 0.52 | 0.87 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.50 | 1.69 | 2.75 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.82 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 1.09 | 1.84 | 1.77 | +0.09 | +5.36% | 22 | 13 | 0.46 | 0.76 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 1.40 | 1.51 | 1.39 | +0.07 | +5.31% | 50 | 9 | 0.55 | 0.69 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 1.03 | 1.17 | 1.10 | +0.05 | +4.77% | 111 | 128 | 0.54 | 0.60 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.50 | 0.85 | 0.90 | 0.87 | +0.03 | +3.58% | 574 | 26 | 0.53 | 0.51 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 0.63 | 0.65 | 0.66 | -0.03 | -4.35% | 753 | 19 | 0.52 | 0.43 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.50 | 0.44 | 0.51 | 0.47 | -0.03 | -6.00% | 187 | 43 | 0.52 | 0.34 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.17 | 0.44 | 0.35 | 0.00 | 0.00% | 736 | 30 | 0.52 | 0.27 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.50 | 0.24 | 0.26 | 0.26 | -0.01 | -3.71% | 296 | 96 | 0.52 | 0.21 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 0.17 | 0.20 | 0.19 | -0.02 | -9.53% | 162 | 80 | 0.53 | 0.16 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.50 | 0.00 | 0.15 | 0.13 | -0.02 | -13.34% | 15 | 1 | 0.54 | 0.13 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 0.04 | 0.16 | 0.10 | -0.01 | -9.10% | 2 | 9 | 0.57 | 0.10 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.50 | 0.06 | 0.10 | % | 0 | 0 | 0.57 | 0.07 | 0.06 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.00 | 0.00 | 1.31 | 0.04 | % | 28 | 0 | 0.60 | 0.05 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 19.00 | 0.00 | 0.48 | % | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.78 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.28 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.92 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.50 | 0.00 | 0.29 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.00 | 0.00 | 0.36 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 9.50 | 0.00 | 1.32 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.02 | -0.02 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 0.08 | 0.10 | 0.17 | +0.08 | +88.89% | 1 | 5 | 0.65 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.50 | 0.07 | 0.12 | 0.11 | -0.08 | -42.11% | 9 | 5 | 0.62 | -0.09 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 0.03 | 0.19 | 0.16 | -0.08 | -33.34% | 40 | 23 | 0.58 | -0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.50 | 0.23 | 0.27 | 0.24 | -0.11 | -31.43% | 144 | 79 | 0.56 | -0.18 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 0.34 | 0.38 | 0.35 | -0.15 | -30.00% | 43 | 22 | 0.55 | -0.24 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 0.48 | 0.53 | 0.52 | -0.17 | -24.64% | 116 | 19 | 0.53 | -0.31 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 0.47 | 0.97 | 0.70 | -0.20 | -22.23% | 713 | 32 | 0.53 | -0.40 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.50 | 0.45 | 1.33 | 0.93 | -0.32 | -25.60% | 21 | 3 | 0.58 | -0.49 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 1.06 | 1.29 | 1.16 | -0.31 | -21.09% | 22 | 9 | 0.52 | -0.57 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.50 | 0.77 | 2.10 | 1.61 | -0.22 | -12.03% | 22 | 1 | 0.52 | -0.66 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 1.27 | 2.33 | 1.93 | -0.24 | -11.06% | 1 | 5 | 0.53 | -0.73 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.50 | 1.36 | 2.99 | % | 0 | 0 | 0.57 | -0.79 | 0.13 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 16.00 | 1.50 | 3.20 | % | 0 | 0 | 0.57 | -0.84 | 0.11 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 16.50 | 1.63 | 3.60 | % | 0 | 0 | 0.53 | -0.87 | 0.09 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 17.00 | 2.21 | 4.20 | % | 0 | 0 | 0.65 | -0.90 | 0.08 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 17.50 | 2.60 | 4.40 | % | 0 | 0 | 0.66 | -0.93 | 0.06 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 18.00 | 3.10 | 5.10 | % | 0 | 0 | 0.64 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 19.00 | 4.80 | 6.50 | % | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 4.65 | 8.75 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 10.40 | 12.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |