Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.77 as of 12/5/2025 4:50:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 15.05 | 13.10 | 12.77 | % | 0.87 | 41 | 0 | 2.27 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 19.00 | 7.05 | 10.80 | 8.93 | 8.97 | % | 0.47 | 1 | 0 | 1.52 | 0.95 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 20.00 | 7.00 | 10.10 | 8.55 | 7.84 | % | 0.43 | 2 | 0 | 1.50 | 0.93 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 21.00 | 7.00 | 7.75 | 7.38 | 7.15 | % | 0.35 | 14 | 0 | 0.87 | 0.90 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 22.00 | 4.90 | 8.35 | 6.63 | 6.50 | % | 0.30 | 5 | 0 | 1.32 | 0.86 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 23.00 | 4.65 | 6.70 | 5.68 | 5.52 | % | 0.25 | 14 | 0 | 0.98 | 0.83 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 24.00 | 4.65 | 5.20 | 4.93 | 4.85 | % | 0.21 | 57 | 0 | 0.61 | 0.78 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 25.00 | 4.00 | 6.15 | 5.08 | 4.25 | -1.70 | -28.58% | 0.20 | 12 | 1 | 0.85 | 0.73 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 26.00 | 3.30 | 3.75 | 3.53 | 3.60 | -0.96 | -21.06% | 0.14 | 28 | 25 | 0.62 | 0.68 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 27.00 | 2.85 | 3.90 | 3.38 | 2.96 | -1.34 | -31.17% | 0.13 | 281 | 2 | 0.69 | 0.62 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 28.00 | 2.40 | 2.60 | 2.50 | 2.49 | -0.79 | -24.09% | 0.09 | 1,339 | 1 | 0.61 | 0.56 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 29.00 | 1.78 | 2.55 | 2.17 | 2.09 | -1.06 | -33.66% | 0.07 | 531 | 38 | 0.62 | 0.49 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 30.00 | 1.60 | 1.75 | 1.68 | 1.68 | -0.99 | -37.08% | 0.06 | 1,312 | 37 | 0.59 | 0.43 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 31.00 | 1.20 | 1.42 | 1.31 | 1.35 | -0.85 | -38.64% | 0.04 | 249 | 13 | 0.58 | 0.37 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 32.00 | 1.00 | 1.60 | 1.30 | 1.15 | -0.70 | -37.84% | 0.04 | 230 | 37 | 0.62 | 0.31 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 33.00 | 0.83 | 0.95 | 0.89 | 0.91 | % | 0.03 | 214 | 0 | 0.59 | 0.27 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 34.00 | 0.45 | 1.23 | 0.84 | 0.73 | -0.42 | -36.53% | 0.02 | 522 | 1 | 0.63 | 0.22 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 35.00 | 0.53 | 0.65 | 0.59 | 0.65 | -0.10 | -13.34% | 0.02 | 495 | 3 | 0.60 | 0.19 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 36.00 | 0.41 | 0.94 | 0.68 | 0.52 | -0.18 | -25.72% | 0.02 | 200 | 5 | 0.65 | 0.17 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 37.00 | 0.23 | 0.55 | 0.39 | 0.39 | -0.21 | -35.00% | 0.01 | 68 | 10 | 0.61 | 0.14 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 38.00 | 0.18 | 0.73 | 0.46 | 0.66 | % | 0.01 | 106 | 0 | 0.67 | 0.12 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.03 | 0.08 | 0.02 | -0.01 | 12/5/2025 3:59:48 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.02 | -0.01 | 12/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:48 PM EST | ||||||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.24 | % | 0.01 | 11 | 0 | 0.82 | -0.05 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 20.00 | 0.23 | 0.50 | 0.37 | 0.30 | +0.05 | +20.00% | 0.02 | 56 | 1 | 0.72 | -0.07 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 21.00 | 0.32 | 0.48 | 0.40 | 0.42 | -0.01 | -2.33% | 0.02 | 97 | 5 | 0.71 | -0.10 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 22.00 | 0.43 | 0.57 | 0.50 | 0.55 | % | 0.02 | 39 | 0 | 0.67 | -0.14 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 23.00 | 0.54 | 0.80 | 0.67 | 0.72 | % | 0.03 | 165 | 0 | 0.67 | -0.17 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 24.00 | 0.81 | 1.00 | 0.91 | 1.00 | +0.48 | +92.31% | 0.04 | 388 | 24 | 0.65 | -0.22 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 25.00 | 1.18 | 1.30 | 1.24 | 1.25 | +0.32 | +34.41% | 0.05 | 1,003 | 47 | 0.65 | -0.27 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 26.00 | 0.87 | 1.80 | 1.34 | 1.65 | +0.45 | +37.50% | 0.05 | 281 | 7 | 0.57 | -0.32 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 27.00 | 1.83 | 2.15 | 1.99 | 1.97 | +0.37 | +23.13% | 0.07 | 319 | 30 | 0.63 | -0.38 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 28.00 | 2.15 | 2.91 | 2.53 | 2.45 | +0.45 | +22.50% | 0.09 | 76 | 19 | 0.61 | -0.44 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 29.00 | 2.46 | 3.70 | 3.08 | 3.30 | +0.90 | +37.50% | 0.11 | 24 | 5 | 0.63 | -0.51 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 30.00 | 2.39 | 4.95 | 3.67 | 3.80 | +0.80 | +26.67% | 0.12 | 27 | 2 | 0.61 | -0.57 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 31.00 | 2.55 | 6.50 | 4.53 | % | 0.15 | 0 | 0 | 1.16 | -0.63 | 0.06 | -0.03 | 12/5/2025 3:59:48 PM EST | |||
| 32.00 | 3.25 | 7.25 | 5.25 | % | 0.16 | 0 | 0 | 1.18 | -0.69 | 0.06 | -0.02 | 12/5/2025 3:59:48 PM EST | |||
| 33.00 | 4.10 | 8.05 | 6.08 | 5.48 | % | 0.18 | 1 | 0 | 1.20 | -0.73 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 34.00 | 4.95 | 8.90 | 6.93 | % | 0.20 | 0 | 0 | 1.23 | -0.78 | 0.05 | -0.02 | 12/5/2025 3:59:48 PM EST | |||
| 35.00 | 5.85 | 8.95 | 7.40 | 8.35 | % | 0.21 | 1 | 0 | 1.05 | -0.81 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 36.00 | 6.70 | 10.65 | 8.68 | % | 0.24 | 0 | 0 | 1.29 | -0.83 | 0.04 | -0.02 | 12/5/2025 3:59:48 PM EST | |||
| 37.00 | 7.65 | 11.60 | 9.63 | % | 0.26 | 0 | 0 | 1.34 | -0.86 | 0.04 | -0.02 | 12/5/2025 3:59:48 PM EST | |||
| 38.00 | 8.65 | 12.50 | 10.58 | % | 0.28 | 0 | 0 | 1.37 | -0.88 | 0.03 | -0.01 | 12/5/2025 3:59:48 PM EST | |||
| 39.00 | 9.35 | 13.45 | 11.40 | % | 0.29 | 0 | 0 | 1.40 | -0.92 | 0.02 | -0.01 | 12/5/2025 3:59:48 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.45 | -0.93 | 0.02 | -0.01 | 12/5/2025 3:59:48 PM EST |