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 | 14.85 | 15.50 | 15.18 | % | 3.04 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 7.00 | 12.70 | 13.10 | 12.90 | % | 1.84 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 8.00 | 11.90 | 12.15 | 12.03 | 9.35 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 10.40 | 11.10 | 10.75 | 9.85 | 0.00 | 0.00% | 1.19 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 9.95 | 10.15 | 10.05 | 10.36 | +2.81 | +37.22% | 1.01 | 31 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.50 | 9.40 | 9.65 | 9.53 | 7.80 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 8.95 | 9.15 | 9.05 | 8.35 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 8.45 | 9.30 | 8.88 | 6.90 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.44 | 0.99 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 7.90 | 8.15 | 8.03 | 8.10 | +1.84 | +29.40% | 0.67 | 3 | 20 | 1.20 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 7.50 | 7.70 | 7.60 | 6.12 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.12 | 0.98 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 6.10 | 7.30 | 6.70 | 7.10 | +1.74 | +32.47% | 0.52 | 1 | 26 | 0.89 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 6.55 | 6.70 | 6.63 | 7.00 | +1.21 | +20.90% | 0.49 | 1 | 30 | 0.79 | 0.96 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 6.10 | 6.20 | 6.15 | 6.20 | +0.94 | +17.88% | 0.44 | 4 | 85 | 0.85 | 0.95 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 5.55 | 5.80 | 5.68 | 5.64 | +0.64 | +12.80% | 0.39 | 2 | 62 | 0.81 | 0.93 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 5.15 | 5.30 | 5.23 | 5.10 | +0.65 | +14.61% | 0.35 | 19 | 35 | 0.90 | 0.91 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 4.75 | 4.80 | 4.78 | 4.62 | +0.47 | +11.33% | 0.31 | 24 | 83 | 0.75 | 0.89 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 4.30 | 4.40 | 4.35 | 4.15 | +0.40 | +10.67% | 0.27 | 165 | 411 | 0.77 | 0.86 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 3.90 | 4.00 | 3.95 | 3.92 | +0.82 | +26.46% | 0.24 | 31 | 218 | 0.77 | 0.83 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 3.50 | 3.60 | 3.55 | 3.56 | +0.56 | +18.67% | 0.21 | 93 | 346 | 0.75 | 0.80 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 3.15 | 3.20 | 3.18 | 3.11 | +0.46 | +17.36% | 0.18 | 1,148 | 1,766 | 0.74 | 0.76 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 2.81 | 2.89 | 2.85 | 2.83 | +0.48 | +20.43% | 0.16 | 344 | 953 | 0.74 | 0.72 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 2.36 | 2.68 | 2.52 | 2.35 | +0.29 | +14.08% | 0.14 | 1,167 | 804 | 0.74 | 0.68 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 2.21 | 2.40 | 2.31 | 2.21 | +0.41 | +22.78% | 0.12 | 678 | 926 | 0.78 | 0.64 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.50 | 1.95 | 2.07 | 2.01 | 2.05 | +0.47 | +29.75% | 0.10 | 152 | 723 | 0.76 | 0.59 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.70 | 1.80 | 1.75 | 1.73 | +0.38 | +28.15% | 0.09 | 1,462 | 1,333 | 0.74 | 0.55 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.50 | 1.49 | 1.53 | 1.51 | 1.39 | +0.23 | +19.83% | 0.07 | 848 | 200 | 0.74 | 0.50 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 1.14 | 1.33 | 1.24 | 1.30 | +0.27 | +26.22% | 0.06 | 572 | 817 | 0.70 | 0.46 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 0.98 | 1.03 | 1.01 | 0.99 | +0.22 | +28.58% | 0.05 | 579 | 200 | 0.74 | 0.38 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 0.84 | 0.92 | 0.88 | 0.85 | +0.19 | +28.79% | 0.04 | 290 | 334 | 0.75 | 0.34 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 0.73 | 0.77 | 0.75 | 0.75 | +0.18 | +31.58% | 0.03 | 679 | 134 | 0.75 | 0.31 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.10 | +30.31% | 0.02 | 723 | 288 | 0.77 | 0.20 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 586 | 236 | 0.87 | 0.09 | 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 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 1.27 | 0.64 | % | 0.09 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.28 | 0.64 | % | 0.08 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.48 | 0.74 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 2.11 | 1.06 | % | 0.09 | 0 | 0 | 2.99 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.09 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.93 | 0.47 | 0.11 | -0.01 | -8.34% | 0.04 | 1 | 53 | 1.72 | -0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.26 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 30 | 1.66 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.50 | 0.07 | 0.15 | 0.11 | 0.04 | -0.11 | -73.34% | 0.01 | 20 | 130 | 0.87 | -0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 101 | 637 | 0.85 | -0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 0.01 | 46 | 341 | 0.82 | -0.07 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.05 | -19.24% | 0.01 | 611 | 544 | 0.80 | -0.09 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.09 | -26.48% | 0.02 | 85 | 428 | 0.79 | -0.11 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.09 | -20.93% | 0.02 | 412 | 832 | 0.77 | -0.14 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.50 | 0.40 | 0.43 | 0.42 | 0.42 | -0.13 | -23.64% | 0.03 | 127 | 490 | 0.76 | -0.17 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 0.51 | 0.53 | 0.52 | 0.53 | -0.17 | -24.29% | 0.03 | 753 | 444 | 0.75 | -0.20 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.50 | 0.64 | 0.67 | 0.66 | 0.65 | -0.20 | -23.53% | 0.04 | 279 | 434 | 0.74 | -0.24 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 0.79 | 0.83 | 0.81 | 0.83 | -0.20 | -19.42% | 0.05 | 827 | 503 | 0.74 | -0.28 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.50 | 0.89 | 1.01 | 0.95 | 0.99 | -0.38 | -27.74% | 0.05 | 340 | 151 | 0.72 | -0.32 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 1.18 | 1.21 | 1.20 | 1.18 | -0.32 | -21.34% | 0.06 | 610 | 416 | 0.74 | -0.36 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.50 | 1.34 | 1.46 | 1.40 | 1.43 | -0.35 | -19.67% | 0.07 | 91 | 166 | 0.74 | -0.41 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 1.72 | 1.66 | 1.77 | -0.25 | -12.38% | 0.08 | 344 | 14 | 0.72 | -0.45 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.50 | 1.93 | 2.45 | 2.19 | 1.82 | -0.55 | -23.21% | 0.11 | 59 | 101 | 0.83 | -0.50 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 2.05 | 2.42 | 2.24 | 2.26 | -0.59 | -20.71% | 0.11 | 129 | 6 | 0.72 | -0.54 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 2.79 | 2.99 | 2.89 | 2.96 | % | 0.13 | 7 | 0 | 0.71 | -0.62 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 22.50 | 3.30 | 3.40 | 3.35 | 3.44 | % | 0.15 | 2 | 0 | 0.73 | -0.66 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 23.00 | 3.65 | 3.75 | 3.70 | 3.70 | % | 0.16 | 20 | 0 | 0.74 | -0.69 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 25.00 | 5.35 | 5.85 | 5.60 | 5.40 | -1.20 | -18.19% | 0.22 | 12 | 11 | 0.88 | -0.80 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 10.05 | 10.90 | 10.48 | 10.25 | -2.80 | -21.46% | 0.35 | 5 | 0 | 1.00 | -0.91 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |