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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.95 | 7.40 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 2.00 | 5.60 | 7.05 | 5.85 | +0.65 | +12.50% | 1 | 38 | 8.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 2.50 | 5.20 | 5.70 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.00 | 4.40 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 84 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 3.50 | 4.15 | 4.60 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 4.00 | 3.25 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 312 | 2.09 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 4.50 | 3.25 | 4.00 | % | 0 | 0 | 4.19 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 5.00 | 2.80 | 3.50 | 2.91 | +0.37 | +14.57% | 204 | 1,959 | 1.50 | 0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.50 | 2.39 | 2.90 | 2.39 | +0.31 | +14.91% | 3 | 3 | 3.58 | 0.94 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 1.96 | 2.00 | 1.98 | +0.28 | +16.48% | 595 | 4,263 | 0.94 | 0.90 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.50 | 1.53 | 1.57 | 1.53 | +0.27 | +21.43% | 32 | 190 | 0.89 | 0.84 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 1.16 | 1.20 | 1.18 | +0.23 | +24.22% | 3,993 | 14,067 | 0.89 | 0.75 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 0.88 | 0.90 | 0.89 | +0.21 | +30.89% | 916 | 3,237 | 0.91 | 0.64 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 0.64 | 0.65 | 0.65 | +0.19 | +41.31% | 16,613 | 33,888 | 0.91 | 0.52 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.50 | 0.45 | 0.48 | 0.47 | +0.17 | +56.67% | 2,194 | 2,428 | 0.93 | 0.41 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.32 | 0.33 | 0.32 | +0.12 | +60.00% | 10,793 | 30,247 | 0.93 | 0.32 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.50 | 0.21 | 0.23 | 0.22 | +0.10 | +83.34% | 361 | 276 | 0.93 | 0.24 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 0.15 | 0.16 | 0.16 | +0.08 | +100.00% | 8,013 | 39,552 | 0.95 | 0.18 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.50 | 0.10 | 0.11 | 0.11 | +0.05 | +83.34% | 997 | 30 | 0.95 | 0.13 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 830 | 7,693 | 0.97 | 0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.50 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 13 | 121 | 0.99 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 657 | 9,874 | 0.98 | 0.05 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 51 | 219 | 1.03 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 133 | 126 | 1.07 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 210 | 617 | 1.10 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 856 | 7,614 | 1.21 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 4.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 30 | 2,294 | 1.40 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 4.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 28 | 31 | 1.23 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 119 | 4,415 | 1.08 | -0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 373 | 171 | 0.99 | -0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 9,883 | 18,854 | 0.91 | -0.10 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.50 | 0.12 | 0.15 | 0.14 | -0.04 | -22.23% | 664 | 3,070 | 0.86 | -0.16 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 0.27 | 0.28 | 0.27 | -0.07 | -20.59% | 4,010 | 28,358 | 0.88 | -0.25 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.50 | 0.47 | 0.48 | 0.47 | -0.09 | -16.08% | 1,060 | 2,470 | 0.89 | -0.36 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 0.73 | 0.76 | 0.75 | -0.10 | -11.77% | 1,703 | 16,256 | 0.91 | -0.48 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.50 | 1.05 | 1.07 | 1.06 | -0.12 | -10.17% | 87 | 120 | 0.92 | -0.59 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 1.39 | 1.44 | 1.42 | -0.26 | -15.48% | 529 | 4,081 | 0.92 | -0.68 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.50 | 1.38 | 1.84 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.76 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 2.22 | 2.77 | 2.31 | -0.14 | -5.72% | 32 | 1,751 | 1.41 | -0.82 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.50 | 2.59 | 3.45 | 2.79 | % | 1 | 0 | 1.50 | -0.87 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST | |
| 11.00 | 2.76 | 3.95 | 3.20 | -0.26 | -7.52% | 4 | 967 | 1.95 | -0.91 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.50 | 3.40 | 4.95 | % | 0 | 0 | 1.76 | -0.93 | 0.07 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 12.00 | 3.90 | 4.30 | 4.46 | 0.00 | 0.00% | 0 | 1,115 | 2.34 | -0.95 | 0.06 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 12.50 | 4.40 | 5.25 | % | 0 | 0 | 1.88 | -0.96 | 0.04 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 13.00 | 4.75 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 4/8/2024 | 4/26/2024 4:00:07 PM EST |
| 14.00 | 5.75 | 6.30 | % | 0 | 0 | 2.59 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 15.00 | 6.90 | 8.25 | 7.20 | 0.00 | 0.00% | 0 | 0 | 3.29 | -0.99 | 0.01 | 0.00 | 3/5/2024 | 4/26/2024 4:00:07 PM EST |