Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $7.59 as of 4/26/2024 3:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.65 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 2.50 | 4.80 | 5.80 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.00 | 4.40 | 5.25 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.50 | 3.60 | 4.95 | 4.34 | +0.49 | +12.73% | 1 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 4.00 | 3.25 | 4.15 | 3.45 | 0.00 | 0.00% | 0 | 18 | 4.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 4.50 | 2.49 | 3.90 | 3.50 | +0.45 | +14.76% | 4 | 3 | 6.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 1.88 | 3.90 | 2.80 | +0.30 | +12.00% | 1 | 23 | 6.53 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.50 | 1.18 | 2.95 | 2.42 | +0.51 | +26.71% | 20 | 106 | 1.64 | 0.98 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 1.47 | 2.28 | 1.90 | +0.28 | +17.29% | 38 | 244 | 1.33 | 0.93 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.50 | 1.49 | 1.66 | 1.50 | +0.30 | +25.00% | 260 | 197 | 1.03 | 0.86 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 1.14 | 1.17 | 1.15 | +0.25 | +27.78% | 847 | 1,080 | 0.97 | 0.77 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 0.84 | 0.88 | 0.83 | +0.23 | +38.34% | 2,128 | 3,013 | 1.02 | 0.65 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 0.60 | 0.64 | 0.62 | +0.21 | +51.22% | 4,855 | 5,366 | 1.06 | 0.53 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.50 | 0.42 | 0.44 | 0.44 | +0.19 | +76.00% | 2,495 | 3,543 | 1.05 | 0.42 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.28 | 0.30 | 0.28 | +0.12 | +75.00% | 3,406 | 3,566 | 1.05 | 0.33 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.50 | 0.18 | 0.20 | 0.20 | +0.10 | +100.00% | 1,105 | 2,147 | 1.05 | 0.25 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 0.12 | 0.14 | 0.14 | +0.07 | +100.00% | 1,365 | 3,269 | 1.08 | 0.19 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.50 | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 577 | 586 | 1.12 | 0.14 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 709 | 347 | 1.13 | 0.10 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 141 | 497 | 1.15 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 631 | 826 | 1.22 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 328 | 61 | 1.24 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 13.00 | 0.02 | 0.15 | 0.04 | +0.02 | +100.00% | 37 | 578 | 1.56 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 129 | 282 | 1.38 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.03 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 961 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 86 | 266 | 1.22 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 45 | 459 | 1.10 | -0.02 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 463 | 1,830 | 1.05 | -0.07 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.50 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 5,047 | 4,239 | 1.01 | -0.14 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 0.23 | 0.25 | 0.25 | -0.04 | -13.80% | 1,208 | 4,348 | 1.03 | -0.23 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 0.45 | 0.47 | 0.45 | -0.06 | -11.77% | 664 | 2,325 | 1.10 | -0.35 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 0.71 | 0.74 | 0.72 | -0.15 | -17.25% | 333 | 1,077 | 1.13 | -0.47 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.50 | 1.01 | 1.05 | 1.05 | -0.12 | -10.26% | 264 | 391 | 1.12 | -0.58 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.89 | 1.42 | 1.39 | -0.46 | -24.87% | 30 | 1,338 | 0.73 | -0.67 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.50 | 1.24 | 2.34 | 1.86 | -0.34 | -15.46% | 3 | 14 | 1.21 | -0.75 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 1.92 | 2.61 | 2.50 | -0.09 | -3.48% | 20 | 7 | 1.26 | -0.81 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.50 | 2.44 | 2.78 | 2.75 | -0.45 | -14.07% | 1 | 15 | 1.51 | -0.86 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 2.83 | 3.70 | 3.34 | -0.21 | -5.92% | 1 | 4 | 3.07 | -0.90 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.50 | 3.50 | 5.10 | % | 0 | 0 | 2.34 | -0.93 | 0.07 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 12.00 | 3.85 | 4.60 | % | 0 | 0 | 5.28 | -0.95 | 0.05 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 12.50 | 3.55 | 6.15 | % | 0 | 0 | 5.10 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 13.00 | 4.65 | 6.15 | % | 0 | 0 | 5.64 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 14.00 | 5.65 | 6.95 | % | 0 | 0 | 5.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 15.00 | 6.90 | 7.30 | % | 0 | 0 | 4.65 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST |