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 | 19.80 | +2.20 | +12.50% | 18.93 | 6 | 502 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 2.00 | 15.85 | 18.65 | 17.25 | 16.55 | 0.00 | 0.00% | 8.62 | 0 | 348 | 5.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 3.00 | 15.85 | 17.20 | 16.53 | 16.00 | 0.00 | 0.00% | 5.51 | 0 | 346 | 3.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 4.00 | 15.40 | 16.95 | 16.18 | 15.98 | +1.38 | +9.46% | 4.04 | 15 | 408 | 3.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 5.00 | 14.75 | 15.10 | 14.93 | 15.50 | +2.50 | +19.24% | 2.99 | 8 | 511 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 13.90 | 14.20 | 14.05 | 12.80 | 0.00 | 0.00% | 2.34 | 0 | 77 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 13.00 | 13.15 | 13.08 | 13.00 | +0.70 | +5.70% | 1.87 | 15 | 4,747 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 11.35 | 12.25 | 11.80 | 12.35 | +1.15 | +10.27% | 1.48 | 19 | 366 | 1.47 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 11.05 | 11.25 | 11.15 | 10.65 | +0.45 | +4.42% | 1.24 | 2 | 1,682 | 0.89 | 0.98 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 10.10 | 10.20 | 10.15 | 10.15 | +0.70 | +7.41% | 1.02 | 93 | 5,983 | 0.90 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 9.10 | 9.25 | 9.18 | 9.46 | +1.01 | +11.96% | 0.83 | 124 | 2,512 | 0.75 | 0.96 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 8.20 | 8.45 | 8.33 | 8.15 | +0.59 | +7.81% | 0.69 | 359 | 9,343 | 0.77 | 0.94 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 7.25 | 7.35 | 7.30 | 7.29 | +0.64 | +9.63% | 0.56 | 179 | 7,513 | 0.73 | 0.92 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 6.35 | 6.45 | 6.40 | 6.19 | +0.39 | +6.73% | 0.46 | 327 | 6,565 | 0.70 | 0.90 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 5.50 | 5.60 | 5.55 | 5.54 | +0.59 | +11.92% | 0.37 | 1,464 | 24,116 | 0.67 | 0.87 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 4.70 | 4.80 | 4.75 | 4.76 | +0.58 | +13.88% | 0.30 | 773 | 7,694 | 0.66 | 0.83 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 4.00 | 4.05 | 4.03 | 4.05 | +0.55 | +15.72% | 0.24 | 1,036 | 12,131 | 0.64 | 0.78 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 3.35 | 3.40 | 3.38 | 3.40 | +0.49 | +16.84% | 0.19 | 2,256 | 22,359 | 0.64 | 0.71 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 2.79 | 2.82 | 2.81 | 2.82 | +0.46 | +19.50% | 0.15 | 4,930 | 10,735 | 0.63 | 0.64 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 2.31 | 2.34 | 2.33 | 2.32 | +0.39 | +20.21% | 0.12 | 7,566 | 24,507 | 0.63 | 0.56 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 1.88 | 1.92 | 1.90 | 1.91 | +0.36 | +23.23% | 0.09 | 1,380 | 5,595 | 0.63 | 0.49 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 1.54 | 1.57 | 1.56 | 1.57 | +0.32 | +25.60% | 0.07 | 2,946 | 6,777 | 0.63 | 0.43 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 1.25 | 1.28 | 1.27 | 1.28 | +0.27 | +26.74% | 0.06 | 659 | 2,507 | 0.64 | 0.37 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 24.00 | 1.02 | 1.05 | 1.04 | 1.00 | +0.19 | +23.46% | 0.04 | 1,037 | 1,470 | 0.64 | 0.32 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 0.84 | 0.86 | 0.85 | 0.85 | +0.17 | +25.00% | 0.03 | 5,189 | 14,408 | 0.65 | 0.28 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 26.00 | 0.69 | 0.71 | 0.70 | 0.70 | +0.15 | +27.28% | 0.03 | 354 | 1,151 | 0.65 | 0.24 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 27.00 | 0.57 | 0.59 | 0.58 | 0.56 | +0.10 | +21.74% | 0.02 | 489 | 6,849 | 0.66 | 0.21 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 28.00 | 0.46 | 0.50 | 0.48 | 0.49 | +0.12 | +32.44% | 0.02 | 38 | 236 | 0.67 | 0.18 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 29.00 | 0.39 | 0.42 | 0.41 | 0.42 | +0.12 | +40.00% | 0.01 | 460 | 480 | 0.68 | 0.15 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 0.33 | 0.36 | 0.35 | 0.34 | +0.09 | +36.00% | 0.01 | 1,076 | 3,727 | 0.69 | 0.13 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 31.00 | 0.28 | 0.31 | 0.30 | 0.27 | +0.10 | +58.83% | 0.01 | 35 | 193 | 0.70 | 0.11 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 32.00 | 0.23 | 0.27 | 0.25 | 0.31 | +0.11 | +55.00% | 0.01 | 113 | 357 | 0.71 | 0.10 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 33.00 | 0.20 | 0.23 | 0.22 | 0.20 | +0.05 | +33.34% | 0.01 | 7 | 507 | 0.71 | 0.08 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.21 | +0.06 | +40.00% | 0.00 | 381 | 885 | 0.76 | 0.07 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 55 | 597 | 0.73 | 0.06 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 36.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 951 | 2,898 | 0.75 | 0.05 | 0.02 | -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 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.27 | 0 | 3,494 | 8.24 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 215 | 4.45 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 1,442 | 3.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 7,459 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 20 | 6,488 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.01 | 1 | 425 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 4,396 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 8.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 66 | 1,334 | 1.08 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 101 | 22,490 | 1.00 | -0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 180 | 23,254 | 0.90 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.21 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 480 | 32,292 | 0.88 | -0.04 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 12.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 118 | 17,979 | 0.79 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.07 | -25.93% | 0.02 | 5,401 | 22,022 | 0.73 | -0.08 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 14.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 0.02 | 225 | 5,963 | 0.69 | -0.10 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 15.00 | 0.44 | 0.46 | 0.45 | 0.44 | -0.11 | -20.00% | 0.03 | 869 | 5,965 | 0.67 | -0.13 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 16.00 | 0.63 | 0.65 | 0.64 | 0.64 | -0.14 | -17.95% | 0.04 | 834 | 4,958 | 0.66 | -0.17 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 17.00 | 0.89 | 0.92 | 0.91 | 0.91 | -0.18 | -16.52% | 0.05 | 1,940 | 3,609 | 0.64 | -0.22 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 18.00 | 1.23 | 1.26 | 1.25 | 1.26 | -0.20 | -13.70% | 0.07 | 1,160 | 907 | 0.64 | -0.29 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 19.00 | 1.64 | 1.70 | 1.67 | 1.68 | -0.30 | -15.16% | 0.09 | 6,521 | 1,554 | 0.64 | -0.36 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 20.00 | 2.14 | 2.21 | 2.18 | 2.20 | -0.32 | -12.70% | 0.11 | 2,252 | 1,810 | 0.64 | -0.44 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 21.00 | 2.71 | 2.78 | 2.75 | 2.81 | -0.48 | -14.59% | 0.13 | 459 | 461 | 0.64 | -0.51 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.00 | 3.35 | 3.45 | 3.40 | 3.54 | -0.31 | -8.06% | 0.15 | 103 | 443 | 0.64 | -0.57 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 23.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.48 | -10.26% | 0.18 | 52 | 8 | 0.65 | -0.63 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 24.00 | 4.85 | 4.95 | 4.90 | 5.00 | -1.05 | -17.36% | 0.20 | 12 | 12 | 0.65 | -0.68 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 25.00 | 5.65 | 5.75 | 5.70 | 5.80 | -0.66 | -10.22% | 0.23 | 128 | 9 | 0.65 | -0.72 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 26.00 | 6.50 | 6.65 | 6.58 | 6.00 | % | 0.25 | 44 | 0 | 0.67 | -0.76 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 27.00 | 7.40 | 7.50 | 7.45 | 10.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.79 | 0.05 | -0.01 | 1/21/2025 | 7/8/2025 3:59:57 PM EST |
| 28.00 | 8.10 | 8.85 | 8.48 | 9.92 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.71 | -0.82 | 0.04 | -0.01 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 29.00 | 9.25 | 9.40 | 9.33 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.70 | -0.85 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 30.00 | 10.20 | 10.30 | 10.25 | 18.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.71 | -0.87 | 0.03 | -0.01 | 3/10/2025 | 7/8/2025 3:59:57 PM EST |
| 31.00 | 11.10 | 11.25 | 11.18 | % | 0.36 | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 32.00 | 12.10 | 12.30 | 12.20 | 20.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.90 | 0.03 | -0.01 | 3/31/2025 | 7/8/2025 3:59:57 PM EST |
| 33.00 | 13.00 | 13.25 | 13.13 | % | 0.40 | 0 | 0 | 1.20 | -0.92 | 0.02 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 34.00 | 13.85 | 14.35 | 14.10 | 18.61 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 2/5/2025 | 7/8/2025 3:59:57 PM EST |
| 35.00 | 14.40 | 15.50 | 14.95 | 14.61 | -8.69 | -37.30% | 0.43 | 1 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 36.00 | 16.00 | 16.20 | 16.10 | 22.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 4/29/2025 | 7/8/2025 3:59:57 PM EST |