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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 5.20 | 4.38 | 0.00 | 0.00% | 0 | 37 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 4.00 | 3.25 | 4.20 | 4.00 | +0.35 | +9.59% | 3 | 71 | 1.37 | 0.97 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 3.05 | 3.90 | 3.05 | +0.34 | +12.55% | 25 | 134 | 1.24 | 0.92 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 2.31 | 2.37 | 2.30 | +0.22 | +10.58% | 26 | 579 | 0.68 | 0.83 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 1.67 | 1.99 | 1.70 | +0.22 | +14.87% | 160 | 4,222 | 0.69 | 0.71 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 1.17 | 1.19 | 1.19 | +0.17 | +16.67% | 237 | 4,576 | 0.67 | 0.58 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 0.81 | 0.84 | 0.82 | +0.14 | +20.59% | 709 | 3,117 | 0.68 | 0.45 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 0.57 | 0.59 | 0.58 | +0.14 | +31.82% | 1,701 | 18,329 | 0.69 | 0.35 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 0.41 | 0.43 | 0.42 | +0.09 | +27.28% | 224 | 13,618 | 0.70 | 0.27 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 0.28 | 0.32 | 0.30 | +0.07 | +30.44% | 34 | 4,547 | 0.71 | 0.21 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 0.12 | 0.13 | 0.12 | +0.03 | +33.34% | 422 | 1,178 | 0.75 | 0.09 | 0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,625 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 222 | 386 | 0.83 | -0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | -0.01 | -5.89% | 32 | 1,303 | 0.75 | -0.08 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 6.00 | 0.34 | 0.36 | 0.34 | -0.06 | -15.00% | 827 | 3,652 | 0.71 | -0.17 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 7.00 | 0.65 | 0.68 | 0.67 | -0.15 | -18.30% | 53 | 6,624 | 0.67 | -0.29 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 8.00 | 1.13 | 1.18 | 1.16 | -0.18 | -13.44% | 70 | 1,168 | 0.67 | -0.42 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 9.00 | 1.77 | 1.82 | 1.82 | -0.17 | -8.55% | 101 | 547 | 0.67 | -0.55 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 10.00 | 2.52 | 2.62 | 2.72 | -0.01 | -0.37% | 1 | 13,248 | 0.70 | -0.65 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 11.00 | 3.35 | 3.45 | 3.45 | -0.45 | -11.54% | 10 | 408 | 0.71 | -0.73 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 12.00 | 4.25 | 4.35 | 4.35 | +0.05 | +1.17% | 10 | 6 | 0.73 | -0.79 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 15.00 | 6.80 | 7.35 | 7.55 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.91 | 0.05 | 0.00 | 3/21/2024 | 4/26/2024 4:00:07 PM EST |