Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.29 as of 5/13/2025 9:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.90 | 13.65 | 13.02 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 11.40 | 13.05 | 12.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 10.75 | 11.90 | 10.58 | 0.00 | 0.00% | 0 | 7 | 9.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 10.00 | 10.65 | 10.36 | +0.45 | +4.55% | 2 | 55 | 7.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 8.40 | 9.40 | 9.25 | +0.31 | +3.47% | 4 | 48 | 6.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 8.25 | 9.35 | 8.85 | +1.60 | +22.07% | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 7.95 | 9.20 | 8.11 | +0.34 | +4.38% | 3 | 98 | 9.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.50 | 7.30 | 8.80 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 7.20 | 8.10 | 7.15 | +0.19 | +2.73% | 5 | 127 | 7.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 6.10 | 7.80 | 6.28 | 0.00 | 0.00% | 0 | 16 | 3.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 5.90 | 6.55 | 6.26 | +0.26 | +4.34% | 5 | 572 | 3.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 5.05 | 6.35 | 5.33 | 0.00 | 0.00% | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 5.15 | 6.00 | 5.37 | +0.32 | +6.34% | 63 | 2,743 | 2.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 4.40 | 5.35 | 4.77 | +0.22 | +4.84% | 6 | 51 | 2.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 4.20 | 4.40 | 4.33 | +0.36 | +9.07% | 144 | 2,807 | 2.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 2.95 | 4.85 | 3.85 | +0.30 | +8.46% | 10 | 254 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 3.20 | 3.40 | 3.30 | +0.26 | +8.56% | 305 | 5,516 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 2.73 | 3.40 | 2.73 | +0.22 | +8.77% | 33 | 846 | 2.00 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 2.24 | 2.35 | 2.36 | +0.26 | +12.39% | 697 | 11,183 | 1.05 | 0.99 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 1.76 | 1.85 | 1.84 | +0.27 | +17.20% | 499 | 3,568 | 0.79 | 0.96 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 1.32 | 1.36 | 1.36 | +0.25 | +22.53% | 2,900 | 25,118 | 0.73 | 0.91 | 0.16 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 0.85 | 0.89 | 0.87 | +0.19 | +27.95% | 2,301 | 18,432 | 0.62 | 0.82 | 0.28 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.45 | 0.46 | 0.45 | +0.10 | +28.58% | 12,837 | 41,286 | 0.53 | 0.68 | 0.51 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.18 | 0.19 | 0.19 | +0.03 | +18.75% | 24,843 | 27,664 | 0.51 | 0.39 | 0.61 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 18,506 | 100,373 | 0.57 | 0.17 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2,659 | 4,456 | 0.65 | 0.07 | 0.18 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 3,469 | 23,207 | 0.77 | 0.03 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 128 | 2,633 | 0.80 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,171 | 11,340 | 0.99 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 319 | 651 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,011 | 11,402 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 98 | 16,009 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 5,831 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 2,013 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 2,835 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 681 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 744 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 659 | 2.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 793 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,835 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,438 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,514 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,735 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 6,667 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 595 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 8,526 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 6,136 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 59 | 25,591 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 5,894 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,065 | 9,995 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 798 | 3,621 | 1.24 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,601 | 34,043 | 1.14 | -0.01 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1,118 | 9,653 | 1.00 | -0.04 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 1,943 | 15,180 | 0.76 | -0.09 | 0.16 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 9,447 | 7,598 | 0.60 | -0.18 | 0.28 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.14 | 0.15 | 0.14 | -0.17 | -54.84% | 9,149 | 11,352 | 0.53 | -0.32 | 0.51 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.37 | 0.40 | 0.37 | -0.25 | -40.33% | 1,580 | 673 | 0.54 | -0.61 | 0.61 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.74 | 0.81 | 0.73 | -0.31 | -29.81% | 728 | 3,907 | 0.64 | -0.83 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 0.53 | 1.48 | 1.18 | -0.39 | -24.85% | 244 | 63 | 0.72 | -0.93 | 0.18 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 1.50 | 2.15 | 1.74 | -0.30 | -14.71% | 77 | 4,493 | 2.67 | -0.97 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 2.00 | 3.05 | 2.15 | -0.52 | -19.48% | 7 | 64 | 1.83 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 2.46 | 3.40 | 2.70 | -0.35 | -11.48% | 35 | 1,891 | 1.72 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 2.50 | 3.50 | 3.35 | -0.03 | -0.89% | 2 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 3.45 | 4.05 | 3.65 | -0.24 | -6.17% | 17 | 488 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 4.05 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 15 | 2.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 19.00 | 3.75 | 5.60 | 4.95 | 0.00 | 0.00% | 0 | 30 | 1.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 5.60 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 5.95 | 7.45 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 6.95 | 8.15 | 8.69 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:59 PM EST |
| 23.00 | 8.60 | 9.55 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:59 PM EST |
| 24.00 | 9.60 | 10.65 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 10.40 | 11.75 | 10.65 | -0.25 | -2.30% | 1 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 14.75 | 16.00 | 15.86 | -1.64 | -9.38% | 1 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |