Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $7.16 as of 5/6/2024 10:47:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 7.35 | 6.01 | 0.00 | 0.00% | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 2.00 | 3.90 | 6.35 | 4.94 | 0.00 | 0.00% | 0 | 95 | 6.73 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 3.00 | 3.90 | 4.45 | 4.15 | +0.30 | +7.80% | 2 | 120 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 4.00 | 2.28 | 3.25 | 3.20 | +0.23 | +7.75% | 7 | 1,039 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 1.39 | 2.28 | 2.21 | +0.21 | +10.50% | 58 | 1,937 | 0.72 | 0.99 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.00 | 1.27 | 1.30 | 1.28 | +0.12 | +10.35% | 578 | 4,031 | 0.53 | 0.88 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.00 | 0.58 | 0.59 | 0.59 | +0.07 | +13.47% | 3,773 | 24,690 | 0.48 | 0.59 | 0.32 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 0.21 | 0.22 | 0.22 | +0.01 | +4.77% | 7,170 | 28,775 | 0.49 | 0.29 | 0.28 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 9.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 2,660 | 24,801 | 0.53 | 0.11 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 2,454 | 39,910 | 0.60 | 0.04 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 255 | 6,982 | 0.64 | 0.01 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 542 | 18,600 | 0.75 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 6,087 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 24 | 2,172 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 18,994 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 380 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 52 | 13,049 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 63 | 316 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 3,718 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 100 | 7,436 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 220 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 5/6/2024 3:59:56 PM EST |
| 2.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 1,814 | 3.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 8,976 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 37 | 4,112 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 1,363 | 23,738 | 0.61 | -0.01 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 6.00 | 0.09 | 0.10 | 0.09 | -0.05 | -35.72% | 434 | 20,235 | 0.50 | -0.12 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 7.00 | 0.37 | 0.38 | 0.37 | -0.12 | -24.49% | 1,554 | 31,940 | 0.46 | -0.41 | 0.32 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 1.00 | 1.04 | 1.00 | -0.25 | -20.00% | 420 | 10,644 | 0.47 | -0.71 | 0.28 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 9.00 | 1.87 | 1.97 | 1.77 | -0.40 | -18.44% | 244 | 7,796 | 0.51 | -0.89 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 2.52 | 3.05 | 2.87 | -0.25 | -8.02% | 171 | 4,047 | 0.88 | -0.96 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 11.00 | 3.35 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 1,423 | 1.13 | -0.99 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 4.20 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 486 | 0.99 | -1.00 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 13.00 | 5.40 | 6.35 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:56 PM EST |
| 14.00 | 6.05 | 7.50 | 6.79 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 7.10 | 8.40 | 7.26 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 5/6/2024 3:59:56 PM EST |
| 16.00 | 8.10 | 9.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 17.00 | 9.15 | 10.45 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 5/6/2024 3:59:56 PM EST |
| 18.00 | 10.05 | 11.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 20.00 | 12.55 | 13.15 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 5/6/2024 3:59:56 PM EST |
| 22.00 | 14.15 | 15.55 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 5/6/2024 3:59:56 PM EST |