Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.95 as of 7/8/2025 9:18:31 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 | 14.70 | 15.10 | 14.90 | 13.49 | 0.00 | 0.00% | 2.98 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 13.85 | 14.10 | 13.98 | 14.75 | % | 2.33 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 7.00 | 12.85 | 13.10 | 12.98 | 7.67 | 0.00 | 0.00% | 1.85 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:57 PM EST |
| 7.50 | 12.40 | 12.60 | 12.50 | 11.18 | 0.00 | 0.00% | 1.67 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 11.40 | 12.10 | 11.75 | 10.67 | 0.00 | 0.00% | 1.47 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 10.85 | 11.10 | 10.98 | 9.08 | 0.00 | 0.00% | 1.22 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 9.50 | 10.00 | 10.70 | 10.35 | 8.61 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 9.95 | 10.10 | 10.03 | 10.55 | +1.44 | +15.81% | 1.00 | 31 | 60 | 2.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 9.45 | 9.60 | 9.53 | 9.40 | +0.74 | +8.55% | 0.91 | 1 | 12 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 8.95 | 9.70 | 9.33 | 9.04 | +0.93 | +11.47% | 0.85 | 1 | 178 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 8.45 | 8.65 | 8.55 | 9.16 | +1.58 | +20.85% | 0.74 | 1 | 70 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 8.00 | 8.10 | 8.05 | 8.50 | +1.17 | +15.97% | 0.67 | 104 | 206 | 1.05 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 7.50 | 7.60 | 7.55 | 7.43 | +0.63 | +9.27% | 0.60 | 3 | 236 | 0.97 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 7.05 | 7.45 | 7.25 | 7.05 | +0.71 | +11.20% | 0.56 | 9 | 461 | 1.38 | 0.96 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 6.55 | 6.65 | 6.60 | 6.60 | +0.80 | +13.80% | 0.49 | 14 | 588 | 0.96 | 0.96 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 6.05 | 6.15 | 6.10 | 6.15 | +0.74 | +13.68% | 0.44 | 32 | 464 | 0.89 | 0.94 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 5.60 | 5.70 | 5.65 | 5.55 | +0.70 | +14.44% | 0.39 | 47 | 825 | 0.90 | 0.93 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 5.15 | 5.20 | 5.18 | 5.07 | +0.56 | +12.42% | 0.35 | 344 | 1,703 | 0.82 | 0.92 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 4.65 | 4.80 | 4.73 | 4.57 | +0.47 | +11.47% | 0.31 | 266 | 1,256 | 1.11 | 0.90 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 4.25 | 4.35 | 4.30 | 4.26 | +0.62 | +17.04% | 0.27 | 404 | 2,450 | 0.83 | 0.88 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 3.80 | 3.90 | 3.85 | 3.85 | +0.60 | +18.47% | 0.23 | 787 | 3,176 | 0.79 | 0.85 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 3.40 | 3.50 | 3.45 | 3.47 | +0.57 | +19.66% | 0.20 | 398 | 2,466 | 0.79 | 0.82 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 3.05 | 3.15 | 3.10 | 3.10 | +0.57 | +22.53% | 0.18 | 279 | 2,200 | 0.78 | 0.78 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 2.71 | 2.76 | 2.74 | 2.73 | +0.48 | +21.34% | 0.15 | 973 | 3,891 | 0.78 | 0.74 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 2.39 | 2.67 | 2.53 | 2.37 | +0.40 | +20.31% | 0.14 | 2,025 | 4,042 | 0.78 | 0.69 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 2.10 | 2.14 | 2.12 | 2.13 | +0.43 | +25.30% | 0.11 | 3,354 | 5,095 | 0.78 | 0.64 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.50 | 1.83 | 1.87 | 1.85 | 1.85 | +0.37 | +25.00% | 0.09 | 1,313 | 1,480 | 0.78 | 0.59 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 1.62 | 1.61 | 1.60 | +0.33 | +25.99% | 0.08 | 5,293 | 11,426 | 0.78 | 0.54 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 1.20 | 1.23 | 1.22 | 1.18 | +0.25 | +26.89% | 0.06 | 3,383 | 2,880 | 0.79 | 0.45 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 0.76 | 0.79 | 0.78 | 0.75 | +0.16 | +27.12% | 0.03 | 5,851 | 4,935 | 0.80 | 0.32 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.37 | 0.39 | 0.38 | 0.39 | +0.09 | +30.00% | 0.02 | 3,303 | 2,090 | 0.84 | 0.18 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 3,321 | 1,342 | 0.98 | 0.07 | 0.03 | -0.01 | 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 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 1.27 | 0.64 | % | 0.11 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.54 | 0.77 | % | 0.11 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.27 | 0.64 | 0.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.27 | 0.64 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 108 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.11 | 0 | 8 | 3.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.14 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 33 | 471 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 0.02 | 2.01 | 1.02 | 0.06 | +0.01 | +20.00% | 0.09 | 13 | 169 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 91 | 720 | 1.06 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 36 | 880 | 1.04 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 46 | 1,289 | 1.05 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 111 | 781 | 1.06 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 345 | 2,658 | 0.93 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 146 | 2,701 | 0.90 | -0.07 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 477 | 3,947 | 0.87 | -0.08 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.06 | -20.69% | 0.01 | 324 | 2,786 | 0.85 | -0.10 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.09 | -24.33% | 0.02 | 754 | 27,820 | 0.83 | -0.12 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 0.02 | 397 | 2,204 | 0.81 | -0.15 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 0.37 | 0.47 | 0.42 | 0.45 | -0.16 | -26.23% | 0.02 | 1,292 | 5,586 | 0.80 | -0.18 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 0.56 | 0.59 | 0.58 | 0.57 | -0.21 | -26.93% | 0.03 | 753 | 894 | 0.79 | -0.22 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 0.71 | 0.74 | 0.73 | 0.71 | -0.22 | -23.66% | 0.04 | 8,569 | 7,062 | 0.79 | -0.26 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 0.89 | 0.92 | 0.91 | 0.91 | -0.24 | -20.87% | 0.05 | 550 | 423 | 0.79 | -0.31 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 1.09 | 1.12 | 1.11 | 1.10 | -0.29 | -20.87% | 0.06 | 7,397 | 405 | 0.79 | -0.36 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.50 | 1.33 | 1.36 | 1.35 | 1.35 | -0.31 | -18.68% | 0.07 | 182 | 84 | 0.79 | -0.41 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.58 | 1.62 | 1.60 | 1.64 | -0.32 | -16.33% | 0.08 | 1,342 | 90 | 0.79 | -0.46 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 2.17 | 2.22 | 2.20 | 2.30 | -0.38 | -14.18% | 0.10 | 220 | 156 | 0.79 | -0.55 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 3.20 | 3.30 | 3.25 | 3.32 | -0.60 | -15.31% | 0.14 | 37 | 10 | 0.80 | -0.68 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 5.30 | 5.40 | 5.35 | 5.45 | -0.66 | -10.81% | 0.21 | 43 | 8 | 1.36 | -0.82 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 9.90 | 10.25 | 10.08 | 10.29 | -1.74 | -14.47% | 0.34 | 72 | 3 | 1.07 | -0.93 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |