Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $6.96 as of 5/6/2024 2:22:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.35 | 6.70 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 3.00 | 3.95 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 8 | 5.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 3.50 | 3.35 | 5.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 4.00 | 2.00 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 6 | 4.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 4.50 | 2.34 | 2.96 | 2.42 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 0.99 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 22 | 3.99 | 0.99 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 5.50 | 1.60 | 1.93 | 1.76 | +0.20 | +12.83% | 65 | 168 | 0.89 | 0.96 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.00 | 1.10 | 1.33 | 1.19 | +0.15 | +14.43% | 80 | 275 | 0.57 | 0.89 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.50 | 0.79 | 0.92 | 0.80 | +0.08 | +11.12% | 132 | 426 | 0.48 | 0.77 | 0.29 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.00 | 0.46 | 0.50 | 0.47 | +0.03 | +6.82% | 1,708 | 3,496 | 0.46 | 0.59 | 0.39 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.50 | 0.25 | 0.27 | 0.26 | +0.03 | +13.05% | 1,191 | 3,637 | 0.47 | 0.39 | 0.41 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 1,544 | 2,623 | 0.48 | 0.23 | 0.32 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.50 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 402 | 1,336 | 0.49 | 0.14 | 0.21 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 275 | 2,862 | 0.51 | 0.09 | 0.15 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 120 | 150 | 0.58 | 0.06 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 132 | 1,053 | 0.58 | 0.05 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 10.50 | 0.01 | 0.10 | 0.01 | -0.02 | -66.67% | 6 | 592 | 0.94 | 0.02 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 11.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 184 | 0.76 | 0.01 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 11.50 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 71 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 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 | 0.30 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 110 | 1.10 | -0.01 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 5.50 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 37 | 312 | 0.60 | -0.04 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 425 | 1,769 | 0.49 | -0.11 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.50 | 0.12 | 0.13 | 0.13 | -0.07 | -35.00% | 281 | 2,240 | 0.45 | -0.23 | 0.29 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.00 | 0.27 | 0.30 | 0.30 | -0.12 | -28.58% | 769 | 2,043 | 0.44 | -0.41 | 0.39 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.50 | 0.56 | 0.61 | 0.56 | -0.20 | -26.32% | 15 | 537 | 0.46 | -0.61 | 0.41 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 0.92 | 1.00 | 0.98 | -0.22 | -18.34% | 40 | 442 | 0.46 | -0.77 | 0.32 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.50 | 0.22 | 1.44 | 1.59 | 0.00 | 0.00% | 0 | 55 | 0.59 | -0.86 | 0.21 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 9.00 | 1.42 | 2.02 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.99 | -0.91 | 0.15 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 9.50 | 2.22 | 3.25 | 2.54 | 0.00 | 0.00% | 0 | 28 | 1.42 | -0.94 | 0.10 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 2.55 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 19 | 1.43 | -0.95 | 0.07 | 0.00 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 10.50 | 2.17 | 4.70 | % | 0 | 0 | 3.21 | -0.98 | 0.04 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 11.00 | 2.86 | 5.50 | % | 0 | 0 | 3.14 | -0.99 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 11.50 | 4.10 | 5.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 12.00 | 4.55 | 5.15 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 12.50 | 5.05 | 7.45 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 13.00 | 4.70 | 7.75 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 14.00 | 5.85 | 8.60 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |