Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.59 as of 1/9/2026 5:23:09 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 | 11.95 | 13.50 | 12.73 | 12.03 | 0.00 | 0.00% | 0.85 | 0 | 102 | 3.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 9.50 | 13.50 | 11.50 | 12.90 | 0.00 | 0.00% | 0.72 | 0 | 28 | 3.78 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 8.40 | 10.75 | 9.58 | 9.86 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 7.40 | 9.85 | 8.63 | 10.15 | +0.45 | +4.64% | 0.48 | 28 | 86 | 1.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 6.90 | 10.55 | 8.73 | 8.52 | +0.68 | +8.68% | 0.46 | 35 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 5.90 | 7.55 | 6.73 | 7.16 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.93 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 4.55 | 6.60 | 5.58 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.05 | 0.97 | 0.01 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 3.50 | 7.30 | 5.40 | 5.78 | +0.33 | +6.06% | 0.25 | 1 | 68 | 2.08 | 0.95 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 2.59 | 6.55 | 4.57 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.00 | 0.92 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 23.50 | 2.81 | 5.35 | 4.08 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | 0.90 | 0.05 | -0.02 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 2.33 | 4.50 | 3.42 | 3.39 | -0.49 | -12.63% | 0.14 | 2 | 200 | 1.18 | 0.88 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 24.50 | 1.47 | 4.40 | 2.94 | 3.43 | -0.15 | -4.19% | 0.12 | 31 | 36 | 1.31 | 0.86 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 2.59 | 2.86 | 2.73 | 2.67 | -0.43 | -13.88% | 0.11 | 75 | 660 | 0.52 | 0.82 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.50 | 1.60 | 2.50 | 2.05 | 2.18 | -0.62 | -22.15% | 0.08 | 15 | 283 | 0.62 | 0.78 | 0.11 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 1.75 | 2.08 | 1.92 | 1.91 | -0.38 | -16.60% | 0.07 | 280 | 889 | 0.49 | 0.73 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.50 | 1.54 | 1.61 | 1.58 | 1.60 | -0.35 | -17.95% | 0.06 | 880 | 1,476 | 0.49 | 0.67 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 1.25 | 1.31 | 1.28 | 1.31 | -0.29 | -18.13% | 0.05 | 2,635 | 6,879 | 0.49 | 0.59 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.50 | 1.00 | 1.01 | 1.01 | 1.02 | -0.26 | -20.32% | 0.04 | 674 | 1,106 | 0.48 | 0.51 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 0.78 | 0.80 | 0.79 | 0.79 | -0.25 | -24.04% | 0.03 | 5,687 | 5,406 | 0.48 | 0.43 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 28.50 | 0.59 | 0.64 | 0.62 | 0.63 | -0.18 | -22.23% | 0.02 | 959 | 689 | 0.48 | 0.35 | 0.15 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.19 | -28.79% | 0.02 | 1,208 | 4,141 | 0.48 | 0.29 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 29.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.17 | -31.49% | 0.01 | 497 | 638 | 0.49 | 0.24 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.12 | -30.77% | 0.01 | 5,464 | 6,256 | 0.49 | 0.20 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.10 | -32.26% | 0.01 | 440 | 1,266 | 0.51 | 0.17 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 0.01 | 1,037 | 5,055 | 0.51 | 0.15 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 135 | 216 | 0.52 | 0.13 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 282 | 4,293 | 0.55 | 0.11 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 153 | 2,315 | 0.59 | 0.08 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 2,038 | 0.63 | 0.06 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 78 | 1,239 | 0.62 | 0.05 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 323 | 0.81 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 178 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 311 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 750 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 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 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 745 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6,987 | 391 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 85 | 1,682 | 0.78 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 54 | 1,395 | 0.75 | -0.03 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 84 | 8,884 | 0.66 | -0.05 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 134 | 10,952 | 0.60 | -0.08 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 23.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 551 | 1,878 | 0.57 | -0.10 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 331 | 6,259 | 0.56 | -0.12 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 24.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 149 | 946 | 0.53 | -0.14 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.02 | -7.41% | 0.01 | 1,335 | 11,482 | 0.52 | -0.18 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.50 | 0.33 | 0.36 | 0.35 | 0.34 | -0.02 | -5.56% | 0.01 | 513 | 1,058 | 0.50 | -0.22 | 0.11 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.01 | +2.18% | 0.02 | 1,135 | 8,321 | 0.50 | -0.27 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.50 | 0.61 | 0.64 | 0.63 | 0.64 | +0.06 | +10.35% | 0.02 | 882 | 1,019 | 0.49 | -0.33 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 0.79 | 0.83 | 0.81 | 0.80 | +0.02 | +2.57% | 0.03 | 830 | 3,041 | 0.48 | -0.41 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.50 | 1.04 | 1.08 | 1.06 | 1.04 | +0.07 | +7.22% | 0.04 | 708 | 561 | 0.48 | -0.49 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 1.31 | 1.38 | 1.35 | 1.35 | +0.08 | +6.30% | 0.05 | 1,372 | 1,779 | 0.48 | -0.57 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 28.50 | 0.65 | 2.31 | 1.48 | 1.65 | +0.02 | +1.23% | 0.05 | 30 | 106 | 0.81 | -0.65 | 0.15 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 1.83 | 2.20 | 2.02 | 1.84 | +0.04 | +2.23% | 0.07 | 167 | 998 | 0.48 | -0.71 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 29.50 | 2.28 | 3.70 | 2.99 | 1.95 | -0.87 | -30.86% | 0.10 | 2 | 58 | 0.78 | -0.76 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 2.11 | 3.15 | 2.63 | 2.69 | -0.06 | -2.19% | 0.09 | 71 | 611 | 0.71 | -0.80 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 30.50 | 2.00 | 4.55 | 3.28 | 2.67 | +0.31 | +13.14% | 0.11 | 25 | 309 | 1.24 | -0.83 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 3.25 | 3.85 | 3.55 | 3.41 | -0.03 | -0.88% | 0.11 | 6 | 32 | 0.65 | -0.85 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.50 | 2.92 | 5.45 | 4.19 | 5.53 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.32 | -0.87 | 0.07 | -0.02 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 3.40 | 5.95 | 4.68 | 5.63 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.39 | -0.89 | 0.06 | -0.02 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 3.85 | 7.10 | 5.48 | 5.38 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.59 | -0.92 | 0.04 | -0.02 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 4.80 | 8.35 | 6.58 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.83 | -0.94 | 0.03 | -0.01 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 5.55 | 8.25 | 6.90 | 8.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.32 | -0.95 | 0.03 | -0.01 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 6.55 | 10.60 | 8.58 | % | 0.24 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 37.00 | 7.55 | 11.35 | 9.45 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 38.00 | 8.55 | 12.15 | 10.35 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 39.00 | 9.65 | 13.45 | 11.55 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 40.00 | 10.50 | 14.65 | 12.58 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |