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)

2025-03-14 15:59:59 ET (Delayed)
Bid: 
12.09
Ask: 
12.1
Vol: 
37,484,498
Last: 
12.1
Change: 
+0.7 (+5.7899%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
1.06
+0.575
0.87
1.31
1,257
0
1
0
2081
SOFI 11.500
0.6
+0.425
0.59
0.61
5,520
3.74
1
0
4664
SOFI 12.000
0.1
+0.045
0.09
0.12
28,436
0
0.9589
1.603
11524
SOFI 12.500
0.01
-0.015
0
0.01
9,017
2.63
0
0
14573
SOFI 13.000
0.01
-0.005
0
0.01
1,478
4.98
0
0
11831
SOFI 13.500
0.01
+0.005
0
0.01
368
7.08
0
0
7368
Fri Mar 14 2025
Strike
SOFI 11.000
SOFI 11.500
SOFI 12.000
SOFI 12.500
SOFI 13.000
SOFI 13.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
0.01
-0.055
0
0.01
2,306
6.35
0
0
6272
SOFI 11.500
0.01
-0.24
0
0.01
7,827
3.74
0
0
5890
SOFI 12.000
0.01
-0.62
0
0.01
6,942
0.9
-0.0411
1.603
4362
SOFI 12.500
0.39
-0.705
0.38
0.44
1,517
2.63
-1
0
2977
SOFI 13.000
0.93
-0.66
0.89
1.11
437
0
-1
0
4228
SOFI 13.500
1.4
-0.755
1.36
1.47
366
7.92
-1
0
1777
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
1.2
+0.445
1.14
1.21
767
0.67
0.8382
0.1988
7794
SOFI 11.500
0.8
+0.315
0.78
0.81
2,077
0.67
0.7251
0.2987
2262
SOFI 12.000
0.47
+0.185
0.47
0.48
6,872
0.63
0.5563
0.3784
12541
SOFI 12.500
0.25
+0.095
0.25
0.26
8,824
0.62
0.3689
0.3652
5862
SOFI 13.000
0.12
+0.025
0.11
0.12
7,803
0.61
0.2249
0.2778
14625
SOFI 13.500
0.05
-0.005
0.05
0.06
2,459
0.63
0.1372
0.1896
12907
Fri Mar 21 2025
Strike
SOFI 11.000
SOFI 11.500
SOFI 12.000
SOFI 12.500
SOFI 13.000
SOFI 13.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
0.1
-0.23
0.09
0.1
3,406
0.7
-0.1619
0.1993
12973
SOFI 11.500
0.18
-0.375
0.18
0.19
7,163
0.64
-0.2753
0.2995
22933
SOFI 12.000
0.37
-0.48
0.37
0.38
4,905
0.62
-0.4447
0.3797
17293
SOFI 12.500
0.65
-0.575
0.64
0.66
615
0.62
-0.6328
0.3667
3007
SOFI 13.000
1
-0.655
1
1.03
661
0.61
-0.7774
0.2792
14595
SOFI 13.500
1.53
-0.59
1.35
1.47
202
0.61
-0.8654
0.1906
2092
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
1.32
+0.37
1.11
1.35
61
0.69
0.7804
0.1782
230
SOFI 11.500
0.95
+0.28
0.96
0.99
448
0.67
0.681
0.2288
1746
SOFI 12.000
0.68
+0.22
0.66
0.7
1,029
0.65
0.5565
0.2641
3220
SOFI 12.500
0.45
+0.155
0.43
0.45
463
0.64
0.4238
0.266
2175
SOFI 13.000
0.26
+0.07
0.26
0.27
1,867
0.62
0.3064
0.2355
2640
SOFI 13.500
0.15
+0.03
0.14
0.16
2,503
0.61
0.2169
0.1908
2437
Fri Mar 28 2025
Strike
SOFI 11.000
SOFI 11.500
SOFI 12.000
SOFI 12.500
SOFI 13.000
SOFI 13.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 11.000
0.21
-0.29
0.21
0.22
625
0.67
-0.2206
0.179
3863
SOFI 11.500
0.36
-0.375
0.35
0.37
1,026
0.67
-0.3206
0.23
1421
SOFI 12.000
0.55
-0.465
0.55
0.56
456
0.65
-0.4458
0.2656
10158
SOFI 12.500
0.81
-0.55
0.81
0.84
194
0.64
-0.5793
0.2679
1325
SOFI 13.000
1.16
-0.58
1.12
1.17
142
0.62
-0.6978
0.2378
6298
SOFI 13.500
1.61
-0.57
1.51
1.56
302
0.61
-0.7881
0.1934
3226
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.