Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $13.57 as of 5/16/2025 3:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 14.90 | 13.13 | 0.00 | 0.00% | 0 | 507 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 10.10 | 13.65 | 12.40 | 0.00 | 0.00% | 0 | 338 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 10.20 | 11.05 | 11.35 | 0.00 | 0.00% | 0 | 348 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 9.00 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 422 | 1.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 8.90 | 9.10 | 9.06 | +0.28 | +3.19% | 2 | 594 | 0.63 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 8.05 | 8.15 | 8.05 | -0.05 | -0.62% | 2 | 84 | 0.82 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 7.05 | 7.20 | 7.12 | +0.22 | +3.19% | 57 | 4,837 | 0.71 | 0.96 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 6.20 | 6.25 | 6.20 | -0.25 | -3.88% | 51 | 247 | 0.63 | 0.94 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 4.80 | 5.35 | 5.28 | +0.18 | +3.53% | 3 | 1,707 | 0.45 | 0.91 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 4.45 | 4.55 | 4.50 | +0.29 | +6.89% | 44 | 6,730 | 0.63 | 0.87 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 3.70 | 3.75 | 3.65 | +0.20 | +5.80% | 12 | 3,078 | 0.61 | 0.82 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 3.00 | 3.05 | 3.04 | +0.21 | +7.42% | 227 | 10,393 | 0.59 | 0.75 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 2.42 | 2.45 | 2.43 | +0.20 | +8.97% | 281 | 4,771 | 0.58 | 0.66 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.91 | 1.95 | 1.92 | +0.17 | +9.72% | 532 | 7,414 | 0.57 | 0.58 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 1.50 | 1.51 | 1.51 | +0.15 | +11.03% | 815 | 27,978 | 0.56 | 0.50 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 1.15 | 1.19 | 1.16 | +0.11 | +10.48% | 266 | 6,894 | 0.56 | 0.42 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.89 | 0.93 | 0.90 | +0.10 | +12.50% | 90 | 11,248 | 0.56 | 0.34 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 0.68 | 0.70 | 0.70 | +0.09 | +14.76% | 147 | 4,631 | 0.56 | 0.28 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 0.54 | 0.56 | 0.54 | +0.06 | +12.50% | 42 | 5,257 | 0.57 | 0.23 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.41 | 0.44 | 0.42 | +0.06 | +16.67% | 376 | 14,510 | 0.57 | 0.18 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.31 | 0.35 | 0.33 | +0.02 | +6.46% | 2 | 1,054 | 0.57 | 0.15 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.25 | 0.29 | 0.25 | +0.01 | +4.17% | 2 | 3,277 | 0.58 | 0.12 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 0.20 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 858 | 0.58 | 0.10 | 0.04 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 0.16 | 0.20 | 0.17 | -0.02 | -10.53% | 8 | 1,275 | 0.60 | 0.09 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.13 | 0.16 | 0.15 | +0.01 | +7.15% | 9 | 13,746 | 0.60 | 0.07 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 930 | 0.61 | 0.06 | 0.02 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 60 | 7,955 | 0.62 | 0.05 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 124 | 0.63 | 0.05 | 0.02 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 474 | 0.62 | 0.04 | 0.02 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | -0.02 | -25.00% | 102 | 4,349 | 0.63 | 0.03 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 189 | 0.66 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 368 | 0.84 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 0.76 | 0.06 | 0.00 | 0.00% | 0 | 504 | 1.78 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 705 | 0.87 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 377 | 1.40 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 2,772 | 0.71 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 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 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 3,490 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.93 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1,442 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | +0.02 | +200.00% | 1 | 1,345 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.02 | 0.08 | 0.03 | -0.03 | -50.00% | 26 | 2,269 | 0.93 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 562 | 0.93 | -0.02 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.05 | 0.21 | 0.10 | -0.01 | -9.10% | 40 | 4,465 | 0.78 | -0.04 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.15 | 0.18 | 0.17 | -0.02 | -10.53% | 5 | 806 | 0.70 | -0.06 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.24 | 0.27 | 0.25 | -0.04 | -13.80% | 12,541 | 4,092 | 0.66 | -0.09 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.39 | 0.41 | 0.39 | -0.07 | -15.22% | 121 | 7,301 | 0.63 | -0.13 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.61 | 0.63 | 0.62 | -0.07 | -10.15% | 165 | 9,058 | 0.61 | -0.18 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.90 | 0.92 | 0.91 | -0.12 | -11.65% | 114 | 15,279 | 0.59 | -0.25 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 1.30 | 1.32 | 1.30 | -0.14 | -9.73% | 42 | 6,738 | 0.58 | -0.34 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 1.76 | 1.97 | 1.85 | -0.12 | -6.10% | 5 | 3,420 | 0.60 | -0.42 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 2.34 | 2.38 | 2.37 | -0.18 | -7.06% | 24 | 5,051 | 0.57 | -0.50 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 3.00 | 3.05 | 3.01 | -0.17 | -5.35% | 2 | 1,354 | 0.56 | -0.58 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 3.70 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 2,946 | 0.56 | -0.66 | 0.08 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 4.50 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 360 | 0.56 | -0.72 | 0.07 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 5.35 | 5.45 | 5.23 | 0.00 | 0.00% | 0 | 389 | 0.56 | -0.77 | 0.07 | -0.01 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 6.25 | 6.35 | 6.42 | -0.13 | -1.99% | 73 | 972 | 0.57 | -0.82 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 7.15 | 7.25 | 7.50 | 0.00 | 0.00% | 0 | 463 | 0.56 | -0.85 | 0.05 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 8.10 | 8.20 | 11.25 | 0.00 | 0.00% | 0 | 371 | 0.56 | -0.88 | 0.04 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 8.15 | 9.15 | 9.85 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.90 | 0.04 | 0.00 | 3/24/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 10.05 | 10.15 | 9.98 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.91 | 0.03 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 10.20 | 11.15 | 10.87 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.93 | 0.03 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 11.55 | 12.15 | % | 0 | 0 | 0.72 | -0.94 | 0.02 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 27.00 | 13.00 | 13.15 | 10.43 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.95 | 0.02 | 0.00 | 1/21/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 13.20 | 14.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.95 | 0.02 | 0.00 | 2/6/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 14.15 | 16.00 | 15.92 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 3/6/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 15.20 | 16.65 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 3/10/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 17.00 | 18.20 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 32.00 | 18.05 | 18.15 | 20.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 17.85 | 19.15 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 34.00 | 20.00 | 20.95 | 18.61 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 2/5/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 21.00 | 21.15 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 22.05 | 22.15 | 22.55 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |