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)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
25.4
Ask: 
25.41
Vol: 
71,312,274
Last: 
25.41
Change: 
+0.22 (+0.8594%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
1.86
+0.105
1.86
2.08
3,096
0.58
0.7973
0.1327
1821
SOFI 24.500
1.49
+0.095
1.47
1.5
12,456
0.57
0.7258
0.1617
3588
SOFI 25.000
1.14
+0.055
1.14
1.16
10,204
0.56
0.6389
0.1858
4952
SOFI 25.500
0.87
+0.04
0.87
0.88
6,974
0.57
0.5418
0.1987
7357
SOFI 26.000
0.65
+0.035
0.64
0.65
17,375
0.57
0.4431
0.1974
5069
SOFI 26.500
0.46
+0.01
0.46
0.47
5,838
0.57
0.3516
0.1833
3141
Fri Sep 12 2025
Strike
SOFI 24.000
SOFI 24.500
SOFI 25.000
SOFI 25.500
SOFI 26.000
SOFI 26.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
0.25
-0.065
0.23
0.24
7,727
0.58
-0.2036
0.1334
6031
SOFI 24.500
0.36
-0.095
0.34
0.36
3,910
0.58
-0.2755
0.1626
2557
SOFI 25.000
0.53
-0.11
0.51
0.53
8,741
0.57
-0.3629
0.1868
7055
SOFI 25.500
0.73
-0.155
0.73
0.75
3,307
0.57
-0.4606
0.2
1317
SOFI 26.000
1.02
-0.155
0.99
1.03
1,793
0.57
-0.5599
0.1987
1065
SOFI 26.500
1.33
-0.185
1.32
1.36
227
0.57
-0.652
0.1846
666
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
2.11
+0.065
2.13
2.18
913
0.59
0.7345
0.1097
7510
SOFI 24.500
1.81
+0.095
1.79
1.83
1,461
0.59
0.6759
0.1224
1804
SOFI 25.000
1.5
+0.07
1.49
1.54
6,609
0.59
0.6112
0.132
29132
SOFI 25.500
1.22
+0.045
1.21
1.26
1,625
0.58
0.5431
0.1372
2974
SOFI 26.000
0.99
+0.035
0.99
1.03
5,024
0.59
0.4748
0.1376
13350
SOFI 26.500
0.8
+0.025
0.8
0.82
1,663
0.58
0.4094
0.1334
3848
Fri Sep 19 2025
Strike
SOFI 24.000
SOFI 24.500
SOFI 25.000
SOFI 25.500
SOFI 26.000
SOFI 26.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
0.51
-0.07
0.5
0.52
3,003
0.59
-0.2664
0.1102
11569
SOFI 24.500
0.67
-0.09
0.65
0.68
1,359
0.59
-0.3254
0.123
2003
SOFI 25.000
0.87
-0.095
0.84
0.87
1,462
0.58
-0.3904
0.1327
6304
SOFI 25.500
1.08
-0.135
1.07
1.1
1,055
0.58
-0.4589
0.138
1376
SOFI 26.000
1.4
-0.095
1.34
1.38
461
0.58
-0.5276
0.1384
1899
SOFI 26.500
1.68
-0.13
1.63
1.68
328
0.58
-0.5934
0.1343
486
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
2.35
+0.085
2.35
2.4
361
0.58
0.71
0.0954
1728
SOFI 24.500
2.05
+0.14
2.03
2.2
749
0.57
0.6588
0.1032
1419
SOFI 25.000
1.74
+0.07
1.74
1.78
1,606
0.57
0.6044
0.109
4017
SOFI 25.500
1.5
+0.08
1.49
1.54
1,130
0.57
0.5484
0.1123
1162
SOFI 26.000
1.29
+0.095
1.24
1.29
1,366
0.58
0.4924
0.113
4593
SOFI 26.500
1.05
+0.05
1.04
1.08
426
0.57
0.438
0.1113
1109
Fri Sep 26 2025
Strike
SOFI 24.000
SOFI 24.500
SOFI 25.000
SOFI 25.500
SOFI 26.000
SOFI 26.500
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SOFI 24.000
0.71
-0.06
0.69
0.73
598
0.59
-0.2919
0.096
2785
SOFI 24.500
0.88
-0.08
0.87
0.91
289
0.59
-0.3435
0.1039
1604
SOFI 25.000
1.11
-0.07
1.07
1.12
361
0.58
-0.3983
0.1098
1628
SOFI 25.500
1.35
-0.08
1.3
1.35
118
0.58
-0.4547
0.1132
486
SOFI 26.000
1.63
-0.08
1.57
1.62
155
0.58
-0.5112
0.114
1015
SOFI 26.500
1.93
-0.09
1.87
1.92
5
0.58
-0.5661
0.1124
205
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.