Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $7.87 as of 4/29/2024 2:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 3.00 | 3.85 | 4.15 | 4.55 | 0.00 | 0.00% | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 3.50 | 3.50 | 3.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 4.00 | 2.74 | 3.15 | 3.25 | -0.35 | -9.73% | 1 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 4.50 | 2.45 | 3.05 | 2.68 | % | 5 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST | |
| 5.00 | 2.07 | 2.15 | 2.15 | -0.78 | -26.63% | 32 | 10 | 1.99 | 0.97 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 5.50 | 1.55 | 1.66 | 1.80 | -0.64 | -26.23% | 3 | 36 | 0.73 | 0.93 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 6.00 | 1.18 | 1.22 | 1.23 | -0.78 | -38.81% | 288 | 39 | 0.60 | 0.85 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 6.50 | 0.80 | 0.84 | 0.84 | -0.76 | -47.50% | 277 | 183 | 0.58 | 0.73 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 7.00 | 0.52 | 0.54 | 0.54 | -0.71 | -56.80% | 3,482 | 492 | 0.58 | 0.58 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 7.50 | 0.33 | 0.34 | 0.34 | -0.60 | -63.83% | 3,701 | 868 | 0.60 | 0.42 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 8.00 | 0.21 | 0.22 | 0.22 | -0.51 | -69.87% | 7,884 | 1,685 | 0.63 | 0.29 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 8.50 | 0.14 | 0.15 | 0.14 | -0.40 | -74.08% | 1,213 | 1,611 | 0.65 | 0.20 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 9.00 | 0.09 | 0.10 | 0.07 | -0.32 | -82.06% | 5,867 | 1,973 | 0.68 | 0.15 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | -0.22 | -75.87% | 317 | 1,479 | 0.71 | 0.12 | 0.13 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 10.00 | 0.04 | 0.06 | 0.06 | -0.15 | -71.43% | 1,039 | 719 | 0.76 | 0.09 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 10.50 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 28 | 181 | 0.78 | 0.07 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | -0.10 | -76.93% | 853 | 175 | 0.78 | 0.06 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 11.50 | 0.01 | 0.04 | 0.04 | -0.05 | -55.56% | 130 | 21 | 0.83 | 0.05 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 12.00 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 230 | 863 | 0.91 | 0.03 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 30 | 343 | 0.95 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 13.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 632 | 1.00 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 14.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 15.00 | 0.00 | 0.13 | 0.25 | % | 1 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:40 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 106 | 1.03 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 160 | 488 | 0.74 | -0.03 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 55 | 189 | 0.64 | -0.07 | 0.10 | 0.00 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 6.00 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 1,114 | 548 | 0.59 | -0.15 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 6.50 | 0.22 | 0.23 | 0.22 | +0.04 | +22.23% | 1,626 | 768 | 0.58 | -0.27 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 7.00 | 0.42 | 0.44 | 0.44 | +0.10 | +29.42% | 2,176 | 1,158 | 0.58 | -0.42 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 7.50 | 0.72 | 0.74 | 0.72 | +0.19 | +35.85% | 484 | 855 | 0.60 | -0.58 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 8.00 | 1.09 | 1.14 | 1.04 | +0.26 | +33.34% | 268 | 220 | 0.62 | -0.71 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 8.50 | 1.51 | 1.57 | 1.50 | +0.39 | +35.14% | 406 | 154 | 0.65 | -0.80 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 9.00 | 1.77 | 2.04 | 1.85 | +0.34 | +22.52% | 4 | 249 | 0.67 | -0.85 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 9.50 | 2.43 | 2.52 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.88 | 0.13 | 0.00 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 10.00 | 2.94 | 3.00 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.91 | 0.10 | 0.00 | 4/26/2024 | 4/29/2024 1:58:40 PM EST |
| 10.50 | 3.40 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.93 | 0.08 | 0.00 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 11.00 | 3.90 | 4.00 | % | 0 | 0 | 1.10 | -0.94 | 0.07 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 11.50 | 4.40 | 4.50 | % | 0 | 0 | 1.18 | -0.95 | 0.05 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 12.00 | 4.90 | 5.00 | % | 0 | 0 | 1.26 | -0.97 | 0.04 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 12.50 | 5.40 | 5.50 | % | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 13.00 | 5.90 | 6.00 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 14.00 | 6.85 | 7.00 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 15.00 | 7.90 | 8.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST |