Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.20 as of 6/20/2025 9:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.00 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 12.30 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 3.00 | 11.55 | 13.40 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 10.80 | 12.05 | 10.15 | 0.00 | 0.00% | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 5.00 | 9.25 | 10.35 | 10.36 | +0.22 | +2.17% | 15 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 9.20 | 10.10 | 9.12 | -0.19 | -2.05% | 4 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 7.00 | 7.55 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 8 | 2.28 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 7.20 | 7.45 | 6.99 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 9.00 | 5.40 | 6.85 | 6.45 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.98 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 5.35 | 5.50 | 5.40 | -0.15 | -2.71% | 24 | 473 | 1.39 | 0.95 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 4.00 | 4.60 | 4.35 | -0.20 | -4.40% | 9 | 129 | 1.10 | 0.91 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 3.60 | 3.70 | 3.70 | -0.10 | -2.64% | 62 | 1,294 | 0.90 | 0.85 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 2.82 | 2.95 | 2.88 | -0.17 | -5.58% | 104 | 2,084 | 0.62 | 0.78 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 2.19 | 2.25 | 2.21 | -0.11 | -4.75% | 607 | 2,226 | 0.63 | 0.69 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.62 | 1.67 | 1.65 | -0.11 | -6.25% | 1,453 | 12,941 | 0.61 | 0.59 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 1.18 | 1.22 | 1.19 | -0.11 | -8.47% | 2,213 | 4,885 | 0.61 | 0.49 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.84 | 0.87 | 0.87 | -0.08 | -8.43% | 827 | 2,872 | 0.61 | 0.38 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.61 | 0.63 | 0.62 | -0.05 | -7.47% | 1,419 | 3,559 | 0.61 | 0.29 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.42 | 0.46 | 0.42 | -0.08 | -16.00% | 145 | 2,518 | 0.60 | 0.23 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | -0.03 | -8.58% | 199 | 1,823 | 0.63 | 0.17 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 0.22 | 0.24 | 0.22 | -0.04 | -15.39% | 64 | 557 | 0.64 | 0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.19 | 0.17 | -0.03 | -15.00% | 1,347 | 99 | 0.66 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.27 | 0.17 | +0.04 | +30.77% | 1 | 137 | 1.04 | 0.05 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 11 | 360 | 1.07 | 0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.16 | 0.09 | 0.00 | 0.00% | 2 | 923 | 0.71 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 0.75 | 0.07 | +0.01 | +16.67% | 1 | 17 | 1.19 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.91 | 0.07 | % | 40 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.54 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.72 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.03 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 11 | 4.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.06 | 0.05 | +0.01 | +25.00% | 113 | 119 | 0.94 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 22 | 146 | 0.93 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 24 | 401 | 0.78 | -0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 0.21 | 0.24 | 0.21 | -0.01 | -4.55% | 160 | 976 | 0.74 | -0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 0.35 | 0.39 | 0.37 | 0.00 | 0.00% | 349 | 3,906 | 0.71 | -0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.58 | 0.60 | 0.59 | +0.02 | +3.51% | 12,784 | 3,640 | 0.68 | -0.22 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 0.90 | 0.93 | 0.93 | +0.04 | +4.50% | 284 | 2,608 | 0.67 | -0.31 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.31 | 1.36 | 1.36 | +0.05 | +3.82% | 570 | 1,707 | 0.65 | -0.41 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 1.87 | 1.91 | 1.83 | +0.02 | +1.11% | 204 | 593 | 0.65 | -0.51 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 2.49 | 2.58 | 2.51 | +0.01 | +0.40% | 222 | 293 | 0.63 | -0.62 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 3.10 | 3.95 | 3.34 | +0.09 | +2.77% | 1 | 25 | 0.70 | -0.71 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 4.05 | 4.55 | 4.16 | -0.04 | -0.96% | 25 | 10 | 0.89 | -0.77 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 4.85 | 5.05 | 5.15 | +0.10 | +1.98% | 24 | 28 | 0.96 | -0.83 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 5.85 | 6.65 | 5.95 | % | 3 | 0 | 1.05 | -0.87 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 22.00 | 6.75 | 7.65 | % | 0 | 0 | 1.19 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 23.00 | 6.80 | 8.75 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.95 | 0.03 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 8.10 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 9.10 | 10.45 | 9.40 | -0.25 | -2.60% | 8 | 8 | 1.26 | -0.97 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 10.70 | 11.70 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 14.15 | 15.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |