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)

2025-07-29 15:59:59 ET (Delayed)
Bid: 
20.92
Ask: 
20.93
Vol: 
236,127,444
Last: 
20.92
Change: 
+1.38 (+6.5652%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
2.83
+0.87
2.91
3
833
0.9
0.9579
0.0485
1468
SOFI 20.000
2.38
+0.755
2.45
2.49
5,804
0.83
0.9333
0.0739
11765
SOFI 20.500
2.03
+0.695
1.98
2.02
2,307
0.78
0.8938
0.1104
2079
SOFI 21.000
1.55
+0.475
1.49
1.63
13,379
0.77
0.8323
0.1584
20469
SOFI 21.500
1.14
+0.285
1.15
1.19
6,924
0.75
0.7425
0.2111
8350
SOFI 22.000
0.84
+0.185
0.83
0.85
20,231
0.74
0.6254
0.2526
16198
Fri Aug 01 2025
Strike
SOFI 19.500
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
0.03
-0.395
0.02
0.04
5,988
0.87
-0.0424
0.0485
15940
SOFI 20.000
0.05
-0.545
0.04
0.05
14,537
0.83
-0.067
0.074
20368
SOFI 20.500
0.08
-0.725
0.07
0.09
5,738
0.78
-0.1066
0.1107
7591
SOFI 21.000
0.14
-0.905
0.14
0.15
23,932
0.78
-0.1684
0.159
15277
SOFI 21.500
0.25
-1.075
0.24
0.26
5,388
0.75
-0.2586
0.2121
4661
SOFI 22.000
0.41
-1.23
0.4
0.42
20,363
0.74
-0.3763
0.2542
2229
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
3.05
+0.965
3
3.1
489
0.66
0.9086
0.0667
965
SOFI 20.000
2.59
+0.83
2.56
2.68
1,740
0.67
0.8729
0.0877
3206
SOFI 20.500
2.15
+0.675
2.14
2.19
1,092
0.61
0.8247
0.1122
1338
SOFI 21.000
1.8
+0.575
1.74
1.79
3,685
0.6
0.7624
0.1377
3811
SOFI 21.500
1.41
+0.4
1.4
1.44
1,870
0.59
0.6865
0.1605
1889
SOFI 22.000
1.05
+0.225
1.1
1.13
8,666
0.59
0.6005
0.1762
8463
Fri Aug 08 2025
Strike
SOFI 19.500
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
0.1
-0.45
0.09
0.11
1,032
0.65
-0.092
0.0669
2717
SOFI 20.000
0.16
-0.565
0.15
0.16
4,097
0.64
-0.1279
0.0881
2570
SOFI 20.500
0.22
-0.72
0.22
0.23
1,399
0.62
-0.1763
0.1127
1392
SOFI 21.000
0.33
-0.86
0.32
0.34
4,928
0.6
-0.239
0.1385
1188
SOFI 21.500
0.48
-0.99
0.47
0.49
1,327
0.6
-0.3153
0.1614
340
SOFI 22.000
0.66
-1.125
0.66
0.69
5,649
0.6
-0.4019
0.1772
3230
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
3.35
+1.135
3.1
3.2
185
0.61
0.8702
0.0709
196
SOFI 20.000
2.65
+0.745
2.7
2.76
3,910
0.6
0.8323
0.0869
11744
SOFI 20.500
2.35
+0.735
2.22
2.47
353
0.6
0.7849
0.104
444
SOFI 21.000
1.98
+0.605
1.93
2.08
5,489
0.61
0.7278
0.1204
11637
SOFI 21.500
1.57
+0.425
1.59
1.64
1,104
0.57
0.6624
0.1341
1394
SOFI 22.000
1.32
+0.365
1.31
1.36
9,575
0.57
0.5913
0.1431
12966
Fri Aug 15 2025
Strike
SOFI 19.500
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
0.21
-0.45
0.19
0.21
1,363
0.61
-0.1303
0.0712
26209
SOFI 20.000
0.27
-0.575
0.25
0.28
5,356
0.59
-0.1684
0.0873
19450
SOFI 20.500
0.37
-0.7
0.35
0.38
1,024
0.58
-0.216
0.1045
788
SOFI 21.000
0.47
-0.845
0.47
0.51
3,243
0.57
-0.2734
0.121
10609
SOFI 21.500
0.67
-0.925
0.64
0.67
1,471
0.56
-0.3392
0.1348
340
SOFI 22.000
0.89
-1.015
0.84
0.87
3,076
0.56
-0.4107
0.144
4296
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
3.85
+1.515
3.1
3.5
90
0.61
0.8464
0.0703
216
SOFI 20.000
2.9
+0.875
2.69
2.87
661
0.53
0.8073
0.083
1264
SOFI 20.500
2.71
+0.97
2.3
2.49
132
0.52
0.7611
0.0956
385
SOFI 21.000
2.08
+0.585
2.02
2.14
1,203
0.54
0.7084
0.107
1945
SOFI 21.500
1.78
+0.51
1.77
1.91
691
0.58
0.6505
0.1163
737
SOFI 22.000
1.51
+0.43
1.49
1.53
1,562
0.55
0.5892
0.1227
1954
Fri Aug 22 2025
Strike
SOFI 19.500
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
0.28
-0.485
0.27
0.29
814
0.58
-0.1546
0.0707
967
SOFI 20.000
0.37
-0.58
0.35
0.38
1,486
0.57
-0.194
0.0835
2105
SOFI 20.500
0.48
-0.69
0.47
0.5
740
0.56
-0.2404
0.0962
1365
SOFI 21.000
0.63
-0.785
0.62
0.65
2,369
0.56
-0.2935
0.1078
894
SOFI 21.500
0.84
-0.845
0.8
0.83
918
0.55
-0.3519
0.1172
529
SOFI 22.000
1.05
-0.95
0.94
1.05
1,030
0.54
-0.4136
0.1237
213
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
3.3
+0.85
3.3
3.4
193
0.56
0.8273
0.0686
457
SOFI 20.000
2.92
+0.77
2.76
3.2
789
0.57
0.7888
0.079
454
SOFI 20.500
2.8
+0.93
2.43
2.79
218
0.56
0.7446
0.0889
403
SOFI 21.000
2.26
+0.63
2.21
2.29
1,173
0.54
0.6956
0.0977
1340
SOFI 21.500
1.94
+0.54
1.92
2.04
907
0.56
0.6429
0.1048
1002
SOFI 22.000
1.67
+0.47
1.57
1.7
1,107
0.53
0.5879
0.1096
1201
Fri Aug 29 2025
Strike
SOFI 19.500
SOFI 20.000
SOFI 20.500
SOFI 21.000
SOFI 21.500
SOFI 22.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 19.500
0.37
-0.49
0.31
0.38
493
0.55
-0.1737
0.0691
1283
SOFI 20.000
0.46
-0.59
0.39
0.49
2,469
0.56
-0.2126
0.0796
1679
SOFI 20.500
0.59
-0.685
0.59
0.6
583
0.55
-0.2571
0.0896
516
SOFI 21.000
0.75
-0.77
0.74
0.78
1,061
0.55
-0.3065
0.0985
742
SOFI 21.500
0.97
-0.835
0.92
0.97
576
0.54
-0.3597
0.1057
233
SOFI 22.000
1.19
-0.92
1.1
1.19
996
0.53
-0.4152
0.1106
140
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.