Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.90 as of 6/13/2025 3:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 7.70 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 6.90 | 8.00 | 7.17 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 7.50 | 6.45 | 6.90 | 7.00 | % | 1 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 8.00 | 5.40 | 7.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 5.00 | 5.45 | 5.50 | % | 2 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 9.50 | 4.50 | 5.35 | % | 0 | 0 | 1.45 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 2.25 | 5.05 | % | 0 | 0 | 1.24 | 0.96 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.50 | 3.60 | 4.10 | 4.35 | % | 3 | 0 | 1.08 | 0.93 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 11.00 | 2.86 | 3.75 | 3.63 | % | 8 | 0 | 0.86 | 0.90 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 11.50 | 2.55 | 3.80 | % | 0 | 0 | 0.75 | 0.87 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 12.00 | 2.50 | 2.84 | 2.80 | -0.85 | -23.29% | 5 | 2 | 0.63 | 0.82 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 2.04 | 2.45 | 2.21 | -0.78 | -26.09% | 164 | 1 | 0.57 | 0.77 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 1.69 | 2.13 | 1.88 | -0.69 | -26.85% | 55 | 22 | 0.58 | 0.71 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 1.43 | 1.83 | 1.70 | -0.60 | -26.09% | 402 | 12 | 0.59 | 0.65 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 1.30 | 1.51 | 1.42 | -0.53 | -27.18% | 170 | 8 | 0.61 | 0.59 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.77 | 1.30 | 1.26 | -0.36 | -22.23% | 149 | 27 | 0.63 | 0.52 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 0.96 | 1.01 | 0.98 | -0.44 | -30.99% | 153 | 22 | 0.67 | 0.45 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 0.78 | 0.89 | 0.85 | -0.42 | -33.08% | 26 | 81 | 0.62 | 0.39 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 0.65 | 0.82 | 0.67 | -0.28 | -29.48% | 74 | 27 | 0.65 | 0.34 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 0.31 | 0.63 | 0.45 | -0.35 | -43.75% | 13 | 1 | 0.57 | 0.29 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.24 | 0.69 | 0.45 | -0.23 | -33.83% | 18 | 17 | 0.59 | 0.26 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 0.18 | 0.82 | % | 0 | 0 | 0.68 | 0.23 | 0.09 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.44 | 0.37 | % | 1 | 0 | 1.00 | 0.17 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 18.50 | 0.24 | 0.33 | 0.30 | % | 4 | 0 | 0.66 | 0.17 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 19.00 | 0.00 | 1.70 | % | 0 | 0 | 1.01 | 0.13 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 1.99 | % | 0 | 0 | 1.70 | 0.09 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.27 | % | 0 | 0 | 0.99 | 0.08 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.16 | % | 0 | 0 | 2.25 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.16 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.17 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.18 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.19 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.70 | % | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 1.68 | % | 0 | 0 | 1.00 | -0.03 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.49 | 0.16 | % | 1 | 0 | 0.83 | -0.04 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 10.50 | 0.00 | 1.66 | % | 0 | 0 | 0.88 | -0.07 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.00 | 0.13 | 0.33 | 0.26 | -0.48 | -64.87% | 5 | 2 | 0.64 | -0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | -0.13 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.29 | 0.55 | 0.48 | -0.40 | -45.46% | 172 | 2 | 0.65 | -0.18 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 0.26 | 0.65 | 0.60 | % | 95 | 0 | 0.55 | -0.23 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 13.00 | 0.53 | 0.82 | 0.74 | +0.34 | +85.00% | 121 | 10 | 0.61 | -0.29 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.85 | 1.05 | 0.93 | +0.33 | +55.00% | 25 | 3 | 0.65 | -0.35 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 1.13 | 1.29 | 1.22 | +0.46 | +60.53% | 74 | 11 | 0.66 | -0.41 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.86 | 1.69 | 1.33 | % | 27 | 0 | 0.96 | -0.48 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 15.00 | 1.50 | 1.92 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.55 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.53 | 2.32 | % | 0 | 0 | 0.53 | -0.61 | 0.13 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 16.00 | 2.21 | 2.67 | 2.52 | +0.67 | +36.22% | 5 | 405 | 0.65 | -0.66 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 2.61 | 3.05 | % | 0 | 0 | 0.84 | -0.71 | 0.11 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 17.00 | 2.72 | 3.55 | % | 0 | 0 | 0.82 | -0.74 | 0.10 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 17.50 | 3.15 | 5.25 | % | 0 | 0 | 1.25 | -0.77 | 0.09 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 18.00 | 3.55 | 5.05 | % | 0 | 0 | 0.88 | -0.83 | 0.08 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 18.50 | 3.85 | 5.45 | % | 0 | 0 | 0.87 | -0.83 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 19.00 | 4.70 | 5.75 | % | 0 | 0 | 1.05 | -0.87 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 19.50 | 5.05 | 5.90 | % | 0 | 0 | 1.24 | -0.91 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 5.45 | 6.10 | % | 0 | 0 | 1.21 | -0.92 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 7.25 | 9.05 | % | 0 | 0 | 1.48 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 10.10 | 11.70 | % | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |