Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SOFI SOFI TECHNOLOGIES INC   0.967 0.780 7.27 -0.22

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.21 1.35 1.28 1.27 190 2100  W   6 SOFI 0.02 0.03 0.03 0.00 1308 2831  W  
SOFI 0.80 0.87 0.82 0.78 514 5271  W   6.5 SOFI 0.06 0.07 0.06 0.01 3012 5634  W  
SOFI 0.45 0.48 0.45 0.36 3109 6233  W   7 SOFI 0.17 0.19 0.19 0.09 14764 7736  W  
SOFI 0.19 0.20 0.19 0.11 12515 8618  W   7.5 SOFI 0.41 0.45 0.43 0.34 1916 2422  W  
SOFI 0.07 0.08 0.08 0.02 12901 15159  W   8 SOFI 0.77 0.88 0.81 0.75 256 1446  W  
SOFI 0.03 0.04 0.03 0.00 4190 11774  W   8.5 SOFI 1.23 1.30 1.27 1.23 108 657  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.31 1.39 1.34 1.30 116 1140  W   6 SOFI 0.08 0.09 0.09 0.03 468 742  W  
SOFI 0.93 0.96 0.91 0.87 448 3095  W   6.5 SOFI 0.16 0.18 0.17 0.09 496 734  W  
SOFI 0.57 0.61 0.59 0.52 390 2462  W   7 SOFI 0.32 0.34 0.33 0.25 778 861  W  
SOFI 0.33 0.36 0.35 0.28 1610 1780  W   7.5 SOFI 0.56 0.60 0.55 0.50 181 645  W  
SOFI 0.18 0.20 0.19 0.13 1871 3496  W   8 SOFI 0.91 0.97 0.92 0.86 186 359  W  
SOFI 0.10 0.11 0.11 0.06 988 3953  W   8.5 SOFI 1.31 1.40 1.42 1.28 7 378  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.39 1.46 1.39 1.35 9 426  W   6 SOFI 0.15 0.17 0.17 0.07 105 226  W  
SOFI 1.00 1.07 1.02 0.95 359 927  W   6.5 SOFI 0.27 0.29 0.27 0.17 344 928  W  
SOFI 0.68 0.76 0.70 0.63 162 2161  W   7 SOFI 0.45 0.50 0.48 0.35 80 1063  W  
SOFI 0.45 0.49 0.47 0.39 298 1455  W   7.5 SOFI 0.70 0.74 0.69 0.61 51 468  W  
SOFI 0.29 0.33 0.30 0.23 636 3292  W   8 SOFI 1.01 1.10 1.02 0.95 10 183  W  
SOFI 0.18 0.21 0.19 0.13 142 1224  W   8.5 SOFI 1.38 1.49 1.44 1.34 0 105  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.45 1.52 1.44 1.41 97 10661  S   6 SOFI 0.22 0.23 0.23 0.11 1367 7564  S  
SOFI 1.08 1.14 1.10 1.03 18 0  S   6.5 SOFI 0.35 0.38 0.38 0.24 87 0  S  
SOFI 0.79 0.83 0.81 0.73 67 0  S   7 SOFI 0.54 0.57 0.55 0.43 598 0  S  
SOFI 0.55 0.58 0.58 0.49 1181 20938  S   7.5 SOFI 0.80 0.84 0.82 0.69 370 14500  S  
SOFI 0.38 0.40 0.40 0.32 1039 0  S   8 SOFI 1.12 1.17 1.11 1.02 2 0  S  
SOFI 0.25 0.28 0.25 0.20 621 0  S   8.5 SOFI 1.48 1.55 1.60 1.40 5 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.48 1.66 1.54 1.46 3 123  W   6 SOFI 0.27 0.30 0.28 0.16 171 367  W  
SOFI 1.13 1.22 1.29 1.11 9 417  W   6.5 SOFI 0.42 0.47 0.42 0.30 165 264  W  
SOFI 0.85 0.94 0.87 0.81 129 623  W   7 SOFI 0.61 0.68 0.64 0.50 139 588  W  
SOFI 0.63 0.68 0.65 0.58 96 1761  W   7.5 SOFI 0.88 0.95 0.90 0.76 49 597  W  
SOFI 0.44 0.49 0.47 0.40 149 1395  W   8 SOFI 1.18 1.26 1.18 1.08 61 44  W  
SOFI 0.31 0.36 0.34 0.27 38 607  W   8.5 SOFI 1.53 1.65 1.54 1.45 39 47  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.53 1.64 1.61 1.52 24 78  W   6 SOFI 0.32 0.37 0.31 0.20 21 637  W  
SOFI 1.19 1.29 1.18 1.18 1 118  W   6.5 SOFI 0.47 0.53 0.51 0.35 35 125  W  
SOFI 0.93 1.00 1.07 0.89 119 345  W   7 SOFI 0.69 0.74 0.71 0.56 261 498  W  
SOFI 0.69 0.75 0.74 0.66 143 274  W   7.5 SOFI 0.95 1.02 1.00 0.82 17 105  W  
SOFI 0.51 0.57 0.54 0.48 557 604  W   8 SOFI 1.26 1.34 1.29 1.13 108 51  W  
SOFI 0.38 0.42 0.41 0.34 21 129  W   8.5 SOFI 1.61 1.70 1.63 1.49 1 103  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.64 1.73 1.66 1.64 304 4884  S   6 SOFI 0.41 0.45 0.43 0.27 352 4265  S  
SOFI 0.83 0.87 0.83 0.81 1204 12818  S   7.5 SOFI 1.08 1.11 1.10 0.91 1021 10403  S  


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


Data Provided by HistoricalOptionData.com
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.