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   0.436 0.651 6.85 -0.04

 
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 1.33 1.75 1.36 1.35 6 100  W   5.5 SOFI 0.00 0.01 0.01 0.01 5 801  W  
SOFI 0.65 0.85 0.81 0.85 239 3340  W   6 SOFI 0.00 0.01 0.01 0.01 62 4408  W  
SOFI 0.34 0.38 0.37 0.36 900 2301  W   6.5 SOFI 0.01 0.02 0.02 0.01 1241 4708  W  
SOFI 0.03 0.04 0.03 0.04 16383 25148  W   7 SOFI 0.18 0.20 0.18 0.19 2564 19058  W  
SOFI 0.00 0.01 0.01 0.00 2591 26296  W   7.5 SOFI 0.65 0.66 0.65 0.65 544 4442  W  
SOFI 0.00 0.01 0.01 0.01 104 17117  W   8 SOFI 1.13 1.22 1.15 1.15 248 639  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 1.14 1.74 1.35 1.37 2 211  W   5.5 SOFI 0.00 0.01 0.01 0.00 2 2188  W  
SOFI 0.85 1.05 0.87 0.89 230 1192  W   6 SOFI 0.01 0.02 0.02 0.02 391 1934  W  
SOFI 0.39 0.42 0.40 0.48 2521 2958  W   6.5 SOFI 0.04 0.06 0.05 0.11 675 4627  W  
SOFI 0.10 0.11 0.11 0.21 8305 10648  W   7 SOFI 0.24 0.26 0.25 0.34 3038 9929  W  
SOFI 0.02 0.03 0.03 0.07 2455 11334  W   7.5 SOFI 0.57 0.70 0.74 0.70 93 1775  W  
SOFI 0.00 0.01 0.01 0.02 1243 10569  W   8 SOFI 1.10 1.28 1.22 1.15 89 1669  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 1.01 2.66 1.35 1.41 12 23  W   5.5 SOFI 0.00 0.06 0.02 0.01 101 249  W  
SOFI 0.77 0.99 0.88 0.96 20 153  W   6 SOFI 0.02 0.03 0.03 0.06 151 1253  W  
SOFI 0.44 0.52 0.44 0.59 184 496  W   6.5 SOFI 0.09 0.10 0.10 0.18 739 4343  W  
SOFI 0.18 0.19 0.19 0.32 1898 3617  W   7 SOFI 0.30 0.33 0.33 0.41 565 9758  W  
SOFI 0.06 0.07 0.07 0.15 1222 8958  W   7.5 SOFI 0.68 0.72 0.74 0.74 162 3948  W  
SOFI 0.03 0.04 0.04 0.07 435 8591  W   8 SOFI 1.11 1.20 1.21 1.14 14 409  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 1.27 2.10 1.42 1.48 0 6  S   5.5 SOFI 0.01 0.03 0.02 0.03 312 203  S  
SOFI 0.90 0.94 0.90 1.06 205 3850  S   6 SOFI 0.04 0.05 0.04 0.09 504 23180  S  
SOFI 0.49 0.52 0.49 0.70 167 1458  S   6.5 SOFI 0.12 0.14 0.13 0.23 2183 3865  S  
SOFI 0.22 0.23 0.22 0.43 5729 29986  S   7 SOFI 0.35 0.36 0.37 0.44 1265 40146  S  
SOFI 0.09 0.10 0.10 0.24 1060 5566  S   7.5 SOFI 0.71 0.76 0.74 0.75 210 960  S  
SOFI 0.05 0.06 0.06 0.13 2601 43280  S   8 SOFI 1.15 1.21 1.23 1.13 99 11897  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.12 1.67 1.43 1.57 0 16  Q   5.5 SOFI 0.01 0.04 0.03 0.04 3 148  Q  
SOFI 0.91 1.17 0.91 1.16 16 72  Q   6 SOFI 0.05 0.08 0.06 0.11 553 617  Q  
SOFI 0.54 0.58 0.55 0.81 60 742  Q   6.5 SOFI 0.17 0.18 0.18 0.25 517 4102  Q  
SOFI 0.28 0.30 0.29 0.54 961 1569  Q   7 SOFI 0.40 0.44 0.42 0.46 224 4393  Q  
SOFI 0.14 0.15 0.14 0.34 557 3887  Q   7.5 SOFI 0.75 0.81 0.80 0.74 115 1070  Q  
SOFI 0.07 0.08 0.07 0.20 378 5368  Q   8 SOFI 1.00 1.48 1.21 1.09 14 283  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SOFI 1.18 2.50 1.47 1.68 0 5  W   5.5 SOFI 0.03 0.05 0.04 0.05 6 12  W  
SOFI 0.89 1.04 0.98 1.28 12 12  W   6 SOFI 0.07 0.10 0.08 0.13 376 267  W  
SOFI 0.57 0.62 0.56 0.94 61 140  W   6.5 SOFI 0.20 0.22 0.21 0.26 489 734  W  
SOFI 0.32 0.35 0.33 0.66 172 685  W   7 SOFI 0.45 0.47 0.46 0.45 249 249  W  
SOFI 0.17 0.18 0.18 0.44 220 687  W   7.5 SOFI 0.61 0.95 0.80 0.71 137 30  W  
SOFI 0.08 0.10 0.09 0.29 61 350  W   8 SOFI 1.16 1.29 0.00 1.03 0 0  W  
 
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 1.01 1.13 0.98 1.55 191 2070  S   6 SOFI 0.12 0.15 0.14 0.13 361 13903  S  
SOFI 0.41 0.43 0.42 0.92 3527 17474  S   7 SOFI 0.51 0.54 0.53 0.41 2363 37966  S  
SOFI 0.16 0.17 0.17 0.50 1737 33324  S   8 SOFI 1.24 1.28 1.28 0.89 199 4729  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.