Cboe Global Markets

SOFI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Sofi Technologies, Inc. (sofi)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
21.16
Ask: 
21.17
Vol: 
86,494,135
Last: 
21.15
Change: 
+0.75 (+3.7092%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 20.000
0.99
+0.575
0.99
1.01
14,496
0.49
0.9059
0.215
18636
SOFI 20.500
0.55
+0.345
0.55
0.58
15,341
0.57
0.7692
0.4437
6750
SOFI 21.000
0.25
+0.155
0.24
0.25
67,808
0.57
0.4996
0.604
30208
SOFI 21.500
0.11
+0.065
0.1
0.11
31,648
0.65
0.2481
0.4381
5299
SOFI 22.000
0.04
+0.015
0.04
0.05
15,711
0.73
0.1193
0.2419
9837
SOFI 22.500
0.03
+0.015
0.02
0.03
4,218
0.85
0.0613
0.13
4759
Fri Jul 11 2025
Strike
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
SOFI 22.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 20.000
0.03
-0.255
0.02
0.03
19,846
0.65
-0.0939
0.215
6900
SOFI 20.500
0.09
-0.48
0.08
0.09
24,677
0.59
-0.2306
0.4437
4266
SOFI 21.000
0.25
-0.695
0.25
0.26
20,133
0.56
-0.5003
0.6044
1364
SOFI 21.500
0.62
-0.835
0.6
0.64
2,684
0.66
-0.7524
0.441
99
SOFI 22.000
1.05
-0.845
1
1.09
756
0.67
-0.8824
0.2459
106
SOFI 22.500
1.47
-0.92
1.47
1.57
49
0.67
-0.9411
0.1326
115
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.000
2.1
+0.71
2.08
2.14
1,840
0.58
0.8748
0.108
6457
SOFI 20.000
1.28
+0.525
1.27
1.3
16,729
0.55
0.7388
0.189
48140
SOFI 21.000
0.69
+0.315
0.68
0.69
16,287
0.55
0.5181
0.2336
21246
SOFI 22.000
0.35
+0.165
0.34
0.35
16,094
0.58
0.3152
0.1931
8297
SOFI 23.000
0.19
+0.085
0.17
0.19
5,771
0.63
0.1873
0.1326
8135
SOFI 24.000
0.11
+0.05
0.1
0.11
3,611
0.69
0.1142
0.0869
1736
Fri Jul 18 2025
Strike
SOFI 19.000
SOFI 20.000
SOFI 21.000
SOFI 22.000
SOFI 23.000
SOFI 24.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.000
0.12
-0.115
0.1
0.12
4,373
0.59
-0.1253
0.1083
6597
SOFI 20.000
0.28
-0.325
0.28
0.29
11,140
0.55
-0.2619
0.1898
5086
SOFI 21.000
0.68
-0.54
0.67
0.7
7,874
0.55
-0.4836
0.2348
2653
SOFI 22.000
1.34
-0.695
1.32
1.36
969
0.58
-0.6874
0.1942
227
SOFI 23.000
2.19
-0.765
2.13
2.22
177
0.63
-0.8157
0.1333
87
SOFI 24.000
3.2
-0.7
3.05
3.15
159
0.69
-0.889
0.0872
66
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 20.000
1.5
+0.52
1.48
1.52
3,546
0.54
0.6966
0.1528
16903
SOFI 20.500
1.2
+0.44
1.19
1.24
2,344
0.55
0.6135
0.1672
1008
SOFI 21.000
0.95
+0.37
0.93
0.98
5,596
0.55
0.5274
0.1713
6752
SOFI 21.500
0.74
+0.29
0.73
0.78
6,824
0.57
0.4455
0.166
117
SOFI 22.000
0.59
+0.25
0.58
0.6
1,813
0.58
0.3721
0.1543
238
SOFI 22.500
0.47
+0.2
0.44
0.47
6,479
0.58
0.309
0.1393
37365
Fri Jul 25 2025
Strike
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
SOFI 22.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 20.000
0.48
-0.33
0.46
0.49
2,356
0.54
-0.3049
0.1536
1459
SOFI 20.500
0.66
-0.43
0.66
0.7
1,019
0.55
-0.3884
0.1682
9
SOFI 21.000
0.95
-0.46
0.91
0.95
1,120
0.55
-0.475
0.1724
321
SOFI 21.500
1.19
-0.58
1.2
1.26
48
0.57
-0.5575
0.1672
3
SOFI 22.000
1.61
-0.56
1.54
1.59
166
0.58
-0.6313
0.1556
47
SOFI 22.500
1.9
-0.695
1.9
1.96
58
0.58
-0.6948
0.1406
78
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.