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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.85 | 21.00 | 18.93 | 17.25 | 0.00 | 0.00% | 18.93 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 2.00 | 17.10 | 18.55 | 17.83 | 18.20 | +6.20 | +51.67% | 8.91 | 15 | 3 | 6.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 3.00 | 16.00 | 17.50 | 16.75 | % | 5.58 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 4.00 | 15.85 | 16.10 | 15.98 | 15.08 | 0.00 | 0.00% | 4.00 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 5.00 | 14.90 | 15.25 | 15.08 | 13.95 | 0.00 | 0.00% | 3.02 | 0 | 45 | 2.34 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 13.15 | 14.10 | 13.63 | 9.98 | 0.00 | 0.00% | 2.27 | 0 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 12.75 | 13.10 | 12.93 | 13.45 | +1.90 | +16.45% | 1.85 | 1 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 11.95 | 12.05 | 12.00 | 11.20 | 0.00 | 0.00% | 1.50 | 0 | 107 | 1.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 10.95 | 11.15 | 11.05 | 11.53 | +1.52 | +15.19% | 1.23 | 11 | 18 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 10.00 | 10.10 | 10.05 | 10.20 | +1.10 | +12.09% | 1.01 | 23 | 441 | 0.89 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 9.00 | 10.05 | 9.53 | 9.54 | +1.19 | +14.26% | 0.87 | 14 | 175 | 0.87 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 8.05 | 8.15 | 8.10 | 8.00 | +0.64 | +8.70% | 0.67 | 59 | 1,407 | 0.92 | 0.96 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 7.10 | 7.20 | 7.15 | 6.90 | +0.45 | +6.98% | 0.55 | 99 | 1,967 | 0.85 | 0.94 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 6.15 | 6.25 | 6.20 | 6.03 | +0.53 | +9.64% | 0.44 | 154 | 1,925 | 0.81 | 0.92 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 5.25 | 5.35 | 5.30 | 5.20 | +0.55 | +11.83% | 0.35 | 1,641 | 11,608 | 0.76 | 0.88 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 4.40 | 4.45 | 4.43 | 4.35 | +0.52 | +13.58% | 0.28 | 1,158 | 6,594 | 0.72 | 0.84 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 3.60 | 3.70 | 3.65 | 3.62 | +0.52 | +16.78% | 0.21 | 579 | 7,152 | 0.72 | 0.79 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 2.93 | 2.96 | 2.95 | 2.97 | +0.52 | +21.23% | 0.16 | 1,788 | 6,916 | 0.71 | 0.72 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 2.33 | 2.49 | 2.41 | 2.35 | +0.43 | +22.40% | 0.13 | 2,055 | 5,251 | 0.71 | 0.64 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.83 | 1.86 | 1.85 | 1.82 | +0.33 | +22.15% | 0.09 | 7,628 | 12,439 | 0.71 | 0.55 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 1.42 | 1.45 | 1.44 | 1.44 | +0.32 | +28.58% | 0.07 | 3,059 | 3,617 | 0.71 | 0.46 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 1.09 | 1.12 | 1.11 | 1.11 | +0.25 | +29.07% | 0.05 | 2,691 | 3,942 | 0.71 | 0.39 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 0.84 | 0.87 | 0.86 | 0.86 | +0.21 | +32.31% | 0.04 | 1,012 | 1,542 | 0.72 | 0.32 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 24.00 | 0.65 | 0.67 | 0.66 | 0.65 | +0.14 | +27.46% | 0.03 | 655 | 1,132 | 0.73 | 0.26 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.51 | 0.52 | 0.52 | 0.51 | +0.14 | +37.84% | 0.02 | 2,581 | 1,436 | 0.74 | 0.22 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 26.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.11 | +37.94% | 0.02 | 736 | 572 | 0.75 | 0.18 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 925 | 763 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.21 | -0.31 | -59.62% | 0.01 | 2 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.74 | 0.37 | % | 0.12 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.57 | 0.29 | % | 0.07 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 8 | 227 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 77 | 644 | 1.09 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 9,023 | 5,860 | 1.07 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 215 | 4,648 | 0.93 | -0.04 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 425 | 14,339 | 0.89 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 827 | 5,408 | 0.81 | -0.08 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.06 | -18.75% | 0.02 | 1,513 | 21,086 | 0.77 | -0.12 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 0.38 | 0.40 | 0.39 | 0.42 | -0.08 | -16.00% | 0.02 | 1,485 | 29,717 | 0.74 | -0.16 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 0.59 | 0.61 | 0.60 | 0.59 | -0.17 | -22.37% | 0.04 | 1,344 | 5,140 | 0.72 | -0.21 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 0.89 | 0.92 | 0.91 | 0.92 | -0.19 | -17.12% | 0.05 | 2,646 | 3,767 | 0.72 | -0.28 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 1.29 | 1.32 | 1.31 | 1.32 | -0.27 | -16.99% | 0.07 | 1,856 | 857 | 0.71 | -0.36 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 1.78 | 1.81 | 1.80 | 1.81 | -0.32 | -15.03% | 0.09 | 1,607 | 440 | 0.71 | -0.45 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 2.37 | 2.41 | 2.39 | 2.49 | -0.29 | -10.44% | 0.11 | 186 | 172 | 0.71 | -0.54 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 3.00 | 3.10 | 3.05 | 3.08 | -0.61 | -16.54% | 0.14 | 58 | 80 | 0.72 | -0.61 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 3.75 | 3.85 | 3.80 | 3.95 | -0.51 | -11.44% | 0.17 | 54 | 7 | 0.72 | -0.68 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 24.00 | 4.25 | 4.65 | 4.45 | 4.35 | -1.35 | -23.69% | 0.19 | 5 | 4 | 0.66 | -0.74 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 5.10 | 5.50 | 5.30 | 5.55 | -1.15 | -17.17% | 0.21 | 14 | 5 | 0.62 | -0.78 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 26.00 | 6.30 | 7.00 | 6.65 | % | 0.26 | 0 | 0 | 0.97 | -0.82 | 0.05 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 30.00 | 10.05 | 10.50 | 10.28 | 11.52 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.92 | -0.93 | 0.03 | -0.01 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |