Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $7.11 as of 4/19/2024 8:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 1.00 | 5.00 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 1.50 | 5.30 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 2.00 | 4.80 | 7.20 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 2.50 | 4.55 | 4.65 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 3.00 | 4.05 | 4.15 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 3.50 | 2.85 | 4.50 | 3.87 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:53 PM EST |
| 4.00 | 3.05 | 3.15 | 3.32 | 0.00 | 0.00% | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 4.50 | 2.51 | 2.81 | 2.82 | 0.00 | 0.00% | 0 | 23 | 6.78 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 5.00 | 1.92 | 2.35 | 2.15 | -0.03 | -1.38% | 26 | 56 | 4.63 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 5.50 | 1.49 | 1.82 | 1.58 | -0.05 | -3.07% | 17 | 151 | 1.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 6.00 | 1.04 | 1.15 | 1.08 | -0.11 | -9.25% | 2,018 | 3,158 | 0.84 | 1.00 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 6.50 | 0.64 | 0.67 | 0.63 | -0.06 | -8.70% | 674 | 722 | 0.49 | 0.92 | 0.35 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 7.00 | 0.27 | 0.29 | 0.28 | -0.01 | -3.45% | 2,175 | 4,114 | 0.51 | 0.61 | 0.77 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 10,499 | 15,282 | 0.52 | 0.26 | 0.57 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 3,663 | 16,851 | 0.61 | 0.08 | 0.23 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,428 | 7,794 | 0.77 | 0.01 | 0.05 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 117 | 4,136 | 0.89 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 87 | 2,530 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 4,763 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 608 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 17 | 253 | 1.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 581 | 1.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 303 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 50 | 3.51 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.38 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.68 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.27 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.27 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 9 | 4.26 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 57 | 3.59 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 383 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 40 | 731 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 294 | 1,070 | 0.79 | 0.00 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 6.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1,090 | 6,784 | 0.58 | -0.08 | 0.35 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 7.00 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 8,918 | 11,245 | 0.54 | -0.39 | 0.77 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 7.50 | 0.44 | 0.47 | 0.47 | +0.03 | +6.82% | 12,197 | 5,801 | 0.56 | -0.74 | 0.57 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 8.00 | 0.75 | 0.92 | 0.93 | +0.04 | +4.50% | 297 | 2,492 | 0.44 | -0.92 | 0.23 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 8.50 | 1.31 | 1.61 | 1.44 | +0.17 | +13.39% | 56 | 2,072 | 0.93 | -0.99 | 0.05 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 9.00 | 1.67 | 2.66 | 1.81 | -0.06 | -3.21% | 9 | 338 | 2.50 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 9.50 | 2.20 | 2.76 | 2.20 | 0.00 | 0.00% | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 10.00 | 2.75 | 3.55 | 2.90 | 0.00 | 0.00% | 10 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 10.50 | 3.35 | 3.45 | 2.72 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:53 PM EST |
| 11.00 | 2.97 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:53 PM EST |
| 11.50 | 4.35 | 4.45 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 12.00 | 4.55 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 12.50 | 5.35 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:53 PM EST |
| 13.00 | 5.85 | 5.95 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 13.50 | 5.35 | 6.45 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 14.00 | 6.10 | 6.95 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 14.50 | 6.35 | 7.45 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 15.00 | 7.85 | 7.95 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST |