Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.64 as of 7/1/2025 9:38:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 14.65 | 13.00 | -0.57 | -4.20% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 9.95 | 13.65 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:58 PM EST |
| 7.00 | 9.15 | 12.65 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 9.50 | 11.40 | 10.25 | +0.50 | +5.13% | 11 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 8.00 | 8.95 | 10.90 | 10.05 | -0.49 | -4.65% | 1 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 8.70 | 10.50 | 9.19 | 0.00 | 0.00% | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 9.00 | 8.55 | 10.50 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 8.10 | 10.00 | 8.66 | +2.36 | +37.46% | 11 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 7.60 | 8.15 | 7.65 | -0.96 | -11.15% | 25 | 83 | 6.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 7.10 | 9.00 | 7.65 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 6.60 | 7.30 | 6.99 | -0.80 | -10.27% | 3 | 145 | 5.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 6.10 | 7.25 | 6.63 | +0.96 | +16.94% | 1 | 78 | 5.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 5.60 | 5.70 | 5.65 | -1.04 | -15.55% | 2 | 59 | 3.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 5.10 | 5.20 | 5.22 | -0.51 | -8.91% | 6 | 484 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 4.60 | 4.70 | 4.74 | -0.41 | -7.97% | 28 | 835 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 4.10 | 4.20 | 4.20 | -0.60 | -12.50% | 33 | 618 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 3.60 | 3.70 | 3.47 | -0.78 | -18.36% | 257 | 1,876 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 3.10 | 3.20 | 3.09 | -0.59 | -16.04% | 115 | 2,028 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 2.62 | 2.67 | 2.66 | -0.60 | -18.41% | 1,054 | 4,348 | 1.26 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 2.13 | 2.25 | 2.21 | -0.54 | -19.64% | 563 | 4,337 | 0.96 | 0.99 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 1.64 | 1.68 | 1.72 | -0.53 | -23.56% | 1,083 | 11,970 | 0.79 | 0.96 | 0.08 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 1.16 | 1.20 | 1.18 | -0.61 | -34.08% | 1,290 | 6,855 | 0.69 | 0.90 | 0.18 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 0.72 | 0.75 | 0.73 | -0.56 | -43.42% | 2,061 | 9,537 | 0.61 | 0.78 | 0.33 | -0.06 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 0.37 | 0.39 | 0.39 | -0.49 | -55.69% | 9,508 | 4,290 | 0.59 | 0.58 | 0.51 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 0.16 | 0.18 | 0.16 | -0.37 | -69.82% | 21,740 | 9,634 | 0.60 | 0.32 | 0.49 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.50 | 0.07 | 0.08 | 0.07 | -0.23 | -76.67% | 23,441 | 8,508 | 0.65 | 0.17 | 0.31 | -0.06 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 0.03 | 0.04 | 0.03 | -0.13 | -81.25% | 19,994 | 18,102 | 0.71 | 0.09 | 0.18 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 21,830 | 26,657 | 0.90 | 0.02 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 3,801 | 4,236 | 1.17 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 568 | 1,683 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,161 | 1,499 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 127 | 1,029 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.25 | +0.24 | +2,400.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.43 | +0.42 | +4,200.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.08 | +0.07 | +700.00% | 1 | 228 | 3.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 130 | 3.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,205 | 2.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.18 | +0.17 | +1,700.00% | 1 | 775 | 2.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,747 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 70 | 4,670 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 134 | 5,041 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 670 | 4,520 | 1.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 266 | 3,999 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,314 | 2,355 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,084 | 3,386 | 1.16 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 15.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 238 | 3,776 | 0.96 | -0.01 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,074 | 8,388 | 0.75 | -0.04 | 0.08 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 16.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 2,184 | 4,387 | 0.67 | -0.10 | 0.18 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 0.08 | 0.09 | 0.08 | +0.01 | +14.29% | 5,445 | 7,141 | 0.59 | -0.22 | 0.33 | -0.06 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 17.50 | 0.23 | 0.24 | 0.24 | +0.11 | +84.62% | 15,631 | 6,336 | 0.57 | -0.42 | 0.51 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 0.51 | 0.54 | 0.52 | +0.22 | +73.34% | 29,363 | 22,015 | 0.59 | -0.68 | 0.49 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 18.50 | 0.91 | 0.95 | 0.93 | +0.36 | +63.16% | 5,058 | 4,090 | 0.64 | -0.83 | 0.31 | -0.06 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 1.37 | 1.42 | 1.40 | +0.49 | +53.85% | 1,257 | 1,400 | 0.67 | -0.91 | 0.18 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 2.35 | 2.43 | 2.35 | +0.60 | +34.29% | 126 | 703 | 1.05 | -0.98 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 3.35 | 3.55 | 3.33 | +0.53 | +18.93% | 15 | 13 | 1.36 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.00 | 4.30 | 4.45 | 4.10 | +0.40 | +10.82% | 2 | 10 | 1.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 4.80 | 6.85 | 4.05 | 0.00 | 0.00% | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 7.25 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |