Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $7.58 as of 4/23/2024 9:03:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.65 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 1.00 | 5.55 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 1.50 | 5.00 | 7.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 2.00 | 5.45 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 2.50 | 4.85 | 6.05 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:59 PM EST |
| 3.00 | 3.55 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 3.50 | 3.40 | 4.15 | 3.87 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 4.00 | 2.98 | 3.65 | 3.32 | 0.00 | 0.00% | 0 | 6 | 9.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 4.50 | 2.89 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 23 | 9.63 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:59 PM EST |
| 5.00 | 2.38 | 2.81 | 2.28 | 0.00 | 0.00% | 0 | 50 | 5.50 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 5.50 | 1.85 | 2.66 | 2.01 | +0.26 | +14.86% | 102 | 168 | 2.71 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 6.00 | 1.43 | 1.60 | 1.57 | +0.31 | +24.61% | 3,221 | 3,589 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 6.50 | 1.08 | 1.10 | 1.09 | +0.33 | +43.43% | 204 | 1,078 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 7.00 | 0.54 | 0.61 | 0.59 | +0.29 | +96.67% | 4,037 | 5,655 | 0.66 | 0.97 | 0.22 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 7.50 | 0.17 | 0.19 | 0.18 | +0.11 | +157.15% | 18,333 | 23,298 | 0.50 | 0.60 | 1.17 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 11,254 | 19,999 | 0.53 | 0.11 | 0.58 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,862 | 8,677 | 0.86 | 0.00 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 232 | 3,969 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,519 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 4,761 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 608 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 252 | 1.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 581 | 2.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 300 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.65 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.70 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 3.22 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 3:59:59 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 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST | |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.74 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/23/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 383 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 821 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 1,557 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 634 | 8,041 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 12,565 | 18,612 | 0.71 | -0.03 | 0.22 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | -0.22 | -68.75% | 6,647 | 14,364 | 0.48 | -0.40 | 1.17 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 8.00 | 0.42 | 0.45 | 0.46 | -0.31 | -40.26% | 815 | 2,200 | 0.49 | -0.89 | 0.58 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 8.50 | 0.71 | 1.10 | 0.94 | -0.32 | -25.40% | 338 | 382 | 0.87 | -1.00 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.00 | 1.16 | 2.66 | 1.53 | -0.22 | -12.58% | 4 | 12 | 5.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 9.50 | 1.71 | 2.17 | 2.20 | 0.00 | 0.00% | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 10.00 | 2.02 | 2.82 | 2.90 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 10.50 | 2.70 | 3.60 | 2.72 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 3:59:59 PM EST |
| 11.00 | 3.20 | 4.30 | 3.65 | 0.00 | 0.00% | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:59 PM EST |
| 11.50 | 3.60 | 4.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 12.00 | 3.80 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:59 PM EST |
| 12.50 | 4.65 | 5.70 | 5.05 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:59 PM EST |
| 13.00 | 4.60 | 6.40 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.50 | 5.85 | 6.95 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 5.70 | 7.40 | % | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.50 | 5.90 | 7.95 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.00 | 7.10 | 9.45 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |