Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SOFI TECHNOLOGIES INC (SOFI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SOFI SOFI TECHNOLOGIES INC   0.453 0.659 7.05 -0.01
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.00 1.05 1.05 1.05 675 5313  W   6 SOFI 0.00 0.01 0.01 0.01 627 3199  W  
SOFI 0.45 0.59 0.49 0.55 453 2052  W   6.5 SOFI 0.01 0.02 0.02 0.00 1816 11022  W  
SOFI 0.10 0.12 0.11 0.12 7545 18281  W   7 SOFI 0.05 0.06 0.05 0.07 8147 19539  W  
SOFI 0.00 0.01 0.01 0.00 6976 34679  W   7.5 SOFI 0.44 0.55 0.45 0.45 679 3885  W  
SOFI 0.00 0.01 0.01 0.00 452 14977  W   8 SOFI 0.53 1.05 0.93 0.95 125 1238  W  
SOFI 0.00 0.01 0.01 0.01 6 5877  W   8.5 SOFI 1.23 1.53 1.53 1.45 4 143  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 0.84 1.11 1.10 1.08 456 4482  S   6 SOFI 0.01 0.02 0.01 0.01 295 16240  S  
SOFI 0.57 0.60 0.61 0.64 129 2764  S   6.5 SOFI 0.03 0.04 0.04 0.07 519 10779  S  
SOFI 0.21 0.22 0.20 0.31 5219 17497  S   7 SOFI 0.15 0.16 0.15 0.24 4933 34533  S  
SOFI 0.05 0.06 0.06 0.12 6117 30572  S   7.5 SOFI 0.48 0.53 0.48 0.55 278 5489  S  
SOFI 0.02 0.03 0.03 0.04 3067 44453  S   8 SOFI 0.94 0.97 0.96 0.97 255 11864  S  
SOFI 0.01 0.02 0.02 0.01 220 9101  S   8.5 SOFI 1.31 1.68 1.44 1.44 33 140  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.06 1.17 1.08 1.15 100 285  W   6 SOFI 0.02 0.03 0.03 0.04 38 1945  W  
SOFI 0.61 0.73 0.63 0.74 276 1457  W   6.5 SOFI 0.06 0.07 0.06 0.13 163 3090  W  
SOFI 0.27 0.30 0.30 0.43 420 3452  W   7 SOFI 0.21 0.23 0.22 0.32 506 5481  W  
SOFI 0.09 0.11 0.10 0.22 2512 6980  W   7.5 SOFI 0.52 0.55 0.53 0.61 40 1735  W  
SOFI 0.04 0.05 0.05 0.10 341 5801  W   8 SOFI 0.96 1.06 1.02 0.98 42 819  W  
SOFI 0.02 0.03 0.02 0.04 198 2297  W   8.5 SOFI 1.44 1.69 1.34 1.42 0 402  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 0.31 1.19 1.11 1.23 2 269  W   6 SOFI 0.03 0.04 0.04 0.07 117 3750  W  
SOFI 0.60 0.75 0.64 0.85 54 1179  W   6.5 SOFI 0.08 0.10 0.08 0.18 156 3595  W  
SOFI 0.30 0.34 0.33 0.55 2009 4821  W   7 SOFI 0.24 0.26 0.25 0.36 238 6070  W  
SOFI 0.13 0.15 0.14 0.33 2173 6678  W   7.5 SOFI 0.55 0.59 0.55 0.63 132 4413  W  
SOFI 0.06 0.07 0.07 0.18 2601 10471  W   8 SOFI 0.97 1.13 0.95 0.98 4 709  W  
SOFI 0.03 0.04 0.03 0.10 90 3769  W   8.5 SOFI 1.24 1.85 1.45 1.38 2 604  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 0.90 1.29 1.08 1.34 2 247  W   6 SOFI 0.03 0.05 0.04 0.09 253 1357  W  
SOFI 0.68 0.75 0.69 0.97 254 431  W   6.5 SOFI 0.12 0.13 0.12 0.20 158 2589  W  
SOFI 0.38 0.40 0.39 0.66 873 2619  W   7 SOFI 0.30 0.32 0.33 0.38 530 3058  W  
SOFI 0.18 0.20 0.19 0.43 473 3751  W   7.5 SOFI 0.60 0.71 0.60 0.64 91 553  W  
SOFI 0.08 0.09 0.09 0.27 1579 4010  W   8 SOFI 0.98 1.16 0.98 0.96 40 516  W  
SOFI 0.04 0.05 0.05 0.16 411 1733  W   8.5 SOFI 1.44 1.65 1.43 1.33 15 55  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.06 1.91 0.00 1.46 0 0  W   6 SOFI 0.06 0.07 0.07 0.10 72 376  W  
SOFI 0.51 0.97 0.72 1.09 1 35  W   6.5 SOFI 0.15 0.17 0.15 0.21 531 1705  W  
SOFI 0.29 0.46 0.44 0.79 87 171  W   7 SOFI 0.34 0.37 0.34 0.39 258 1173  W  
SOFI 0.23 0.25 0.25 0.55 628 2804  W   7.5 SOFI 0.64 0.76 0.64 0.62 30 337  W  
SOFI 0.12 0.14 0.12 0.37 215 795  W   8 SOFI 1.02 1.13 1.04 0.92 7 51  W  
SOFI 0.06 0.08 0.07 0.24 61 1680  W   8.5 SOFI 1.11 1.73 1.46 1.26 35 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.15 1.30 1.17 1.59 361 3867  S   6 SOFI 0.08 0.09 0.08 0.11 359 20202  S  
SOFI 0.48 0.50 0.49 0.92 590 22980  S   7 SOFI 0.38 0.39 0.38 0.37 2273 31944  S  
SOFI 0.15 0.16 0.16 0.48 3204 32888  S   8 SOFI 1.05 1.09 1.08 0.86 192 10560  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.20 1.37 1.28 2.23 103 1745  S   6 SOFI 0.15 0.16 0.16 0.09 199 12815  S  
SOFI 0.63 0.65 0.65 1.58 1637 10224  S   7 SOFI 0.52 0.53 0.50 0.25 3303 19883  S  
SOFI 0.28 0.30 0.29 1.07 1368 17661  S   8 SOFI 1.15 1.27 1.14 0.56 98 4361  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.