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   0.673 0.545 16.5 0.20
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.37 1.50 1.49 0.00 12706 67104  S   15 SOFI 0.00 0.01 0.01 0.00 901 21282  S  
SOFI 0.77 1.20 1.00 0.00 5347 12069  S   15.5 SOFI 0.00 0.01 0.01 0.00 1045 6292  S  
SOFI 0.46 0.54 0.50 0.00 19686 24591  S   16 SOFI 0.00 0.01 0.01 0.00 8639 23492  S  
SOFI 0.01 0.03 0.02 0.00 30292 14890  S   16.5 SOFI 0.01 0.03 0.02 0.00 12473 1730  S  
SOFI 0.00 0.01 0.01 0.00 19837 23682  S   17 SOFI 0.35 0.70 0.51 0.00 1086 3449  S  
SOFI 0.00 0.01 0.01 0.00 1464 4819  S   17.5 SOFI 0.42 1.32 1.07 0.00 56 124  S  
SOFI 0.00 0.01 0.01 0.00 602 15570  S   18 SOFI 1.13 2.35 1.65 0.00 18 163  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.36 1.60 1.56 1.56 1587 6532  W   15 SOFI 0.06 0.07 0.06 0.04 2781 12856  W  
SOFI 0.96 1.30 1.11 1.13 2366 7264  W   15.5 SOFI 0.12 0.13 0.12 0.11 9526 4943  W  
SOFI 0.75 0.77 0.75 0.76 6686 9027  W   16 SOFI 0.24 0.26 0.26 0.24 4659 2305  W  
SOFI 0.46 0.47 0.46 0.47 9591 6464  W   16.5 SOFI 0.45 0.48 0.48 0.45 4020 1360  W  
SOFI 0.27 0.28 0.28 0.27 11849 7640  W   17 SOFI 0.75 0.79 0.75 0.75 638 1029  W  
SOFI 0.14 0.16 0.16 0.14 5446 3922  W   17.5 SOFI 1.09 1.19 1.15 1.12 277 169  W  
SOFI 0.08 0.09 0.08 0.06 5450 6866  W   18 SOFI 1.56 1.72 1.66 1.54 129 56  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.06 2.09 2.06 1.72 1294 5619  W   15 SOFI 0.53 0.56 0.54 0.14 2593 7411  W  
SOFI 1.67 1.79 1.74 1.34 830 3207  W   15.5 SOFI 0.73 0.76 0.74 0.25 1092 2907  W  
SOFI 1.44 1.55 1.49 1.00 3241 9909  W   16 SOFI 0.95 1.01 0.95 0.41 1454 2931  W  
SOFI 1.21 1.25 1.22 0.72 6462 5785  W   16.5 SOFI 1.20 1.28 1.21 0.63 5674 1281  W  
SOFI 1.00 1.02 1.02 0.50 4758 8440  W   17 SOFI 1.48 1.55 1.56 0.91 136 478  W  
SOFI 0.82 0.85 0.82 0.34 1230 3350  W   17.5 SOFI 1.77 1.93 1.89 1.24 88 144  W  
SOFI 0.66 0.70 0.68 0.22 2543 5005  W   18 SOFI 1.97 2.42 2.15 1.62 30 320  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.12 2.18 2.19 1.91 491 1317  W   15 SOFI 0.65 0.70 0.65 0.22 365 2385  W  
SOFI 1.72 2.09 1.79 1.55 227 1609  W   15.5 SOFI 0.63 1.06 0.84 0.35 105 259  W  
SOFI 1.58 1.62 1.60 1.22 806 3903  W   16 SOFI 1.06 1.12 1.11 0.52 111 430  W  
SOFI 1.30 1.37 1.37 0.95 1490 1031  W   16.5 SOFI 1.29 1.50 1.29 0.73 183 274  W  
SOFI 1.09 1.25 1.15 0.71 597 1495  W   17 SOFI 1.40 1.84 1.64 0.99 33 124  W  
SOFI 0.91 1.01 0.96 0.53 358 1073  W   17.5 SOFI 1.79 2.01 1.97 1.30 1 208  W  
SOFI 0.75 0.87 0.77 0.38 371 8654  W   18 SOFI 2.15 2.36 2.25 1.65 50 346  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.07 2.33 2.30 2.13 119 821  W   15 SOFI 0.60 0.75 0.73 0.28 249 1352  W  
SOFI 1.76 1.99 1.91 1.77 97 940  W   15.5 SOFI 0.72 1.10 0.95 0.41 110 272  W  
SOFI 1.64 1.80 1.68 1.45 282 759  W   16 SOFI 1.12 1.20 1.22 0.58 140 169  W  
SOFI 1.45 1.60 1.49 1.17 376 569  W   16.5 SOFI 1.40 1.60 1.40 0.78 146 15  W  
SOFI 1.04 1.30 1.27 0.93 577 2566  W   17 SOFI 1.62 1.95 1.74 1.03 12 18  W  
SOFI 1.01 1.15 1.07 0.73 533 566  W   17.5 SOFI 1.97 2.25 2.24 1.32 0 6  W  
SOFI 0.89 0.92 0.90 0.56 779 896  W   18 SOFI 2.28 2.53 2.45 1.64 43 350  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.33 2.45 2.36 2.36 1395 8813  S   15 SOFI 0.80 0.82 0.80 0.31 1166 8272  S  
SOFI 1.72 1.90 1.78 1.69 1656 16345  S   16 SOFI 1.23 1.25 1.23 0.60 1098 8868  S  
SOFI 1.32 1.35 1.36 1.15 1533 15015  S   17 SOFI 1.57 1.83 1.79 1.03 289 2283  S  
SOFI 0.95 1.02 0.99 0.75 1205 11946  S   18 SOFI 2.42 2.52 2.51 1.59 33 1327  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.34 2.70 2.40 2.62 87 275  W   15 SOFI 0.87 0.89 0.87 0.32 420 164  W  
SOFI 1.94 2.22 2.11 2.27 154 527  W   15.5 SOFI 1.07 1.12 1.09 0.45 38 119  W  
SOFI 1.75 1.95 1.92 1.95 51 694  W   16 SOFI 1.28 1.38 1.37 0.60 91 125  W  
SOFI 1.59 1.87 1.68 1.66 207 1297  W   16.5 SOFI 1.55 1.61 1.60 0.78 54 124  W  
SOFI 1.40 1.50 1.41 1.40 324 507  W   17 SOFI 1.69 1.93 1.91 1.00 8 11  W  
SOFI 1.22 1.34 1.22 1.17 148 253  W   17.5 SOFI 2.13 2.41 2.23 1.24 15 1  W  
SOFI 1.08 1.12 1.12 0.97 278 489  W   18 SOFI 2.42 2.59 2.45 1.51 1 10  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 2.70 2.75 2.75 3.55 675 16369  S   15 SOFI 1.10 1.13 1.12 0.29 900 7251  S  
SOFI 2.08 2.21 2.19 2.87 1041 33860  S   16 SOFI 1.36 1.59 1.59 0.49 539 2715  S  
SOFI 1.70 1.81 1.76 2.28 3171 14064  S   17 SOFI 2.07 2.15 2.15 0.78 148 2739  S  
SOFI 1.38 1.49 1.40 1.78 916 9413  S   18 SOFI 2.70 2.93 2.80 1.16 27 912  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.