Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.67 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.45 | 13.20 | 11.90 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 3.00 | 11.00 | 12.65 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 3.50 | 11.05 | 12.10 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 10.55 | 10.75 | 10.38 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 4.50 | 10.05 | 12.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 9.55 | 9.75 | 6.80 | 0.00 | 0.00% | 0 | 4 | 8.82 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 5.50 | 8.85 | 10.25 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 8.55 | 8.75 | 7.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 8.05 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 6.35 | 8.95 | 7.50 | +0.55 | +7.92% | 2 | 111 | 9.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 6.60 | 8.05 | 7.50 | +0.65 | +9.49% | 1 | 311 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 5.95 | 7.35 | 6.42 | 0.00 | 0.00% | 0 | 404 | 6.18 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 5.30 | 7.65 | 5.77 | 0.00 | 0.00% | 0 | 500 | 7.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 4.85 | 6.70 | 5.67 | +0.27 | +5.00% | 19 | 1,073 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 5.10 | 5.85 | 4.95 | +0.10 | +2.07% | 14 | 1,485 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 4.35 | 5.00 | 4.57 | +0.15 | +3.40% | 63 | 3,308 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 3.95 | 4.90 | 4.05 | +0.17 | +4.39% | 17 | 1,273 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 3.60 | 3.70 | 3.50 | +0.10 | +2.95% | 254 | 2,996 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 2.67 | 3.30 | 3.05 | +0.20 | +7.02% | 89 | 1,275 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 2.58 | 2.70 | 2.68 | +0.24 | +9.84% | 156 | 3,007 | 1.86 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 2.11 | 2.33 | 2.15 | +0.23 | +11.98% | 252 | 4,708 | 1.49 | 0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 1.49 | 1.69 | 1.66 | +0.24 | +16.91% | 788 | 3,403 | 1.19 | 0.97 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 1.15 | 1.21 | 1.16 | +0.18 | +18.37% | 1,435 | 3,894 | 0.95 | 0.91 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.68 | 0.77 | 0.73 | +0.18 | +32.73% | 8,296 | 13,554 | 0.69 | 0.80 | 0.35 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 0.36 | 0.37 | 0.37 | +0.07 | +23.34% | 13,832 | 18,386 | 0.67 | 0.60 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.15 | 0.16 | 0.15 | +0.02 | +15.39% | 23,998 | 20,149 | 0.67 | 0.34 | 0.48 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 9,084 | 9,182 | 0.69 | 0.17 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 3,247 | 11,059 | 0.78 | 0.08 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4,919 | 3,785 | 0.89 | 0.04 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 634 | 4,425 | 1.14 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 163 | 2,109 | 1.31 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 121 | 9,575 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 734 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 194 | 1,526 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,352 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.38 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,947 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,007 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,312 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,892 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,552 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,029 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,528 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 2,298 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,226 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,380 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 2,103 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 624 | 3,042 | 1.32 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 968 | 5,343 | 1.15 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 1,845 | 6,315 | 0.96 | -0.03 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 13.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 4,106 | 8,293 | 0.82 | -0.09 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 11,519 | 5,442 | 0.69 | -0.20 | 0.35 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 14.50 | 0.20 | 0.23 | 0.22 | -0.15 | -40.55% | 4,989 | 6,061 | 0.67 | -0.40 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.47 | 0.59 | 0.49 | -0.28 | -36.37% | 1,224 | 4,669 | 0.67 | -0.66 | 0.48 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.50 | 0.85 | 0.92 | 0.98 | -0.26 | -20.97% | 280 | 344 | 0.66 | -0.83 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 1.19 | 1.52 | 1.46 | -0.17 | -10.43% | 46 | 359 | 1.48 | -0.92 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.50 | 0.82 | 2.14 | 1.96 | -0.14 | -6.67% | 14 | 74 | 4.05 | -0.96 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 2.23 | 2.46 | 2.45 | -0.20 | -7.55% | 16 | 158 | 1.99 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 2.40 | 3.65 | 2.61 | -0.74 | -22.09% | 7 | 37 | 1.63 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 2.73 | 5.40 | 2.77 | -0.88 | -24.11% | 8 | 13 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 18.50 | 3.00 | 3.95 | 3.66 | -0.63 | -14.69% | 2 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 4.15 | 4.45 | 5.35 | 0.00 | 0.00% | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 19.50 | 3.85 | 4.95 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 5.00 | 5.45 | 5.48 | % | 40 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 20.50 | 4.85 | 5.95 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 21.00 | 6.05 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 21.50 | 5.85 | 6.95 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.00 | 7.25 | 8.40 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 7.55 | 7.95 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.00 | 7.30 | 8.45 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 23.50 | 7.75 | 8.95 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.00 | 9.20 | 10.25 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 24.50 | 9.65 | 9.95 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 10.25 | 10.45 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.50 | 10.50 | 10.95 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.00 | 11.25 | 11.45 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 26.50 | 11.50 | 11.95 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 27.00 | 11.15 | 13.40 | % | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 28.00 | 11.90 | 13.45 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |