Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $29.51 as of 9/19/2025 9:36:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.70 | 17.25 | 15.48 | 15.35 | +1.04 | +7.27% | 1.11 | 3 | 82 | 4.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 15.00 | 14.45 | 15.55 | 15.00 | 13.30 | 0.00 | 0.00% | 1.00 | 0 | 144 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 16.00 | 12.45 | 14.50 | 13.48 | 12.94 | +1.19 | +10.13% | 0.84 | 3 | 138 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 16.50 | 12.65 | 13.75 | 13.20 | 12.50 | +0.53 | +4.43% | 0.80 | 19 | 96 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 17.00 | 12.10 | 12.65 | 12.38 | 12.44 | +0.97 | +8.46% | 0.73 | 109 | 67 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 17.50 | 12.00 | 12.10 | 12.05 | 11.60 | +0.65 | +5.94% | 0.69 | 56 | 59 | 1.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 18.00 | 11.10 | 11.60 | 11.35 | 11.48 | +1.13 | +10.92% | 0.63 | 110 | 127 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 18.50 | 10.65 | 11.40 | 11.03 | 10.86 | +2.17 | +24.98% | 0.60 | 150 | 95 | 1.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 19.00 | 10.25 | 10.95 | 10.60 | 10.43 | +0.88 | +9.22% | 0.56 | 52 | 58 | 2.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 19.50 | 9.55 | 10.45 | 10.00 | 9.74 | +0.69 | +7.63% | 0.51 | 1 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.00 | 8.75 | 9.65 | 9.20 | 9.40 | +1.05 | +12.58% | 0.46 | 10 | 67 | 1.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.50 | 8.70 | 9.30 | 9.00 | 8.93 | +1.38 | +18.28% | 0.44 | 15 | 62 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 7.30 | 8.75 | 8.03 | 8.51 | +0.91 | +11.98% | 0.38 | 4 | 166 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.50 | 7.55 | 8.55 | 8.05 | 7.80 | +0.99 | +14.54% | 0.37 | 1 | 29 | 1.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 7.55 | 7.70 | 7.63 | 7.60 | +1.23 | +19.31% | 0.35 | 133 | 480 | 0.83 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.50 | 6.70 | 7.20 | 6.95 | 7.00 | +1.16 | +19.87% | 0.31 | 8 | 95 | 0.48 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 6.60 | 6.70 | 6.65 | 6.60 | +1.30 | +24.53% | 0.29 | 256 | 811 | 0.76 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.50 | 6.10 | 6.20 | 6.15 | 6.06 | +1.16 | +23.68% | 0.26 | 24 | 834 | 0.66 | 0.98 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 5.50 | 5.75 | 5.63 | 5.63 | +1.14 | +25.39% | 0.23 | 106 | 710 | 0.57 | 0.96 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.50 | 5.15 | 5.25 | 5.20 | 5.20 | +1.20 | +30.00% | 0.21 | 65 | 724 | 0.66 | 0.95 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 4.65 | 4.75 | 4.70 | 4.69 | +1.19 | +34.00% | 0.19 | 471 | 2,024 | 0.61 | 0.93 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.50 | 4.20 | 4.30 | 4.25 | 4.15 | +1.34 | +47.69% | 0.17 | 211 | 876 | 0.61 | 0.90 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 3.75 | 3.85 | 3.80 | 3.76 | +1.12 | +42.43% | 0.15 | 815 | 3,086 | 0.60 | 0.87 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.50 | 3.35 | 3.45 | 3.40 | 3.30 | +1.00 | +43.48% | 0.13 | 471 | 1,422 | 0.61 | 0.84 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 2.96 | 3.05 | 3.01 | 2.96 | +1.02 | +52.58% | 0.11 | 1,191 | 3,053 | 0.61 | 0.80 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.50 | 2.55 | 2.63 | 2.59 | 2.59 | +0.94 | +56.97% | 0.09 | 2,459 | 5,357 | 0.58 | 0.75 | 0.09 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 2.22 | 2.27 | 2.25 | 2.25 | +0.90 | +66.67% | 0.08 | 2,411 | 3,487 | 0.56 | 0.70 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.50 | 1.91 | 1.96 | 1.94 | 1.91 | +0.74 | +63.25% | 0.07 | 1,190 | 824 | 0.58 | 0.65 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 1.62 | 1.65 | 1.64 | 1.64 | +0.67 | +69.08% | 0.06 | 3,233 | 2,334 | 0.58 | 0.59 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.50 | 1.36 | 1.39 | 1.38 | 1.39 | +0.61 | +78.21% | 0.05 | 2,636 | 505 | 0.58 | 0.53 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 1.13 | 1.16 | 1.15 | 1.16 | +0.52 | +81.25% | 0.04 | 6,107 | 5,877 | 0.58 | 0.47 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.50 | 0.94 | 0.98 | 0.96 | 0.95 | +0.42 | +79.25% | 0.03 | 685 | 603 | 0.59 | 0.42 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 0.78 | 0.81 | 0.80 | 0.79 | +0.36 | +83.73% | 0.03 | 2,363 | 1,155 | 0.59 | 0.36 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.00 | 0.52 | 0.55 | 0.54 | 0.52 | +0.23 | +79.31% | 0.02 | 2,378 | 1,928 | 0.60 | 0.27 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.14 | +63.64% | 0.01 | 713 | 728 | 0.61 | 0.19 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 34.00 | 0.23 | 0.24 | 0.24 | 0.24 | +0.12 | +100.00% | 0.01 | 1,670 | 659 | 0.62 | 0.14 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 35.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 3,468 | 768 | 0.64 | 0.09 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 36.00 | 0.10 | 0.12 | 0.11 | 0.01 | -0.09 | -90.00% | 0.00 | 280 | 22 | 0.65 | 0.06 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 37.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.19 | -65.52% | 0.00 | 778 | 22 | 0.68 | 0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 31 | 9 | 0.77 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 39.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 494 | 351 | 0.72 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.37 | +3,700.00% | 0.01 | 1 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 10 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 70 | 463 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 955 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 117 | 1,072 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 76 | 346 | 1.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 60 | 1,144 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.50 | 0.06 | 0.13 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 56 | 1,202 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 209 | 2,200 | 0.90 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.50 | 0.08 | 0.14 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 261 | 1,710 | 0.88 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 424 | 2,784 | 0.82 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 294 | 1,812 | 0.78 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 501 | 3,491 | 0.74 | -0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 352 | 1,178 | 0.70 | -0.05 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 653 | 2,649 | 0.68 | -0.07 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.17 | -43.59% | 0.01 | 339 | 1,784 | 0.66 | -0.10 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.23 | -46.94% | 0.01 | 656 | 1,872 | 0.63 | -0.13 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.50 | 0.32 | 0.34 | 0.33 | 0.34 | -0.29 | -46.04% | 0.01 | 556 | 1,115 | 0.62 | -0.16 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.40 | -48.78% | 0.02 | 2,574 | 577 | 0.61 | -0.20 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.50 | 0.52 | 0.55 | 0.54 | 0.54 | -0.46 | -46.00% | 0.02 | 533 | 487 | 0.59 | -0.25 | 0.09 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.56 | -44.80% | 0.02 | 1,324 | 995 | 0.59 | -0.30 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.50 | 0.85 | 0.91 | 0.88 | 0.86 | -0.66 | -43.43% | 0.03 | 1,236 | 416 | 0.59 | -0.35 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 1.06 | 1.08 | 1.07 | 1.09 | -0.74 | -40.44% | 0.04 | 1,337 | 182 | 0.59 | -0.41 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.50 | 1.30 | 1.34 | 1.32 | 1.31 | -0.83 | -38.79% | 0.04 | 393 | 29 | 0.59 | -0.47 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 1.56 | 1.61 | 1.59 | 1.61 | -0.61 | -27.48% | 0.05 | 824 | 120 | 0.58 | -0.53 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.50 | 1.87 | 1.92 | 1.90 | 1.96 | -0.91 | -31.71% | 0.06 | 18 | 15 | 0.59 | -0.58 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 2.21 | 2.25 | 2.23 | 2.28 | -0.69 | -23.24% | 0.07 | 99 | 8 | 0.60 | -0.64 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.00 | 2.83 | 3.00 | 2.92 | 3.00 | -2.85 | -48.72% | 0.09 | 71 | 12 | 0.57 | -0.73 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 3.75 | 3.85 | 3.80 | 4.13 | -0.77 | -15.72% | 0.12 | 3 | 7 | 0.62 | -0.81 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 34.00 | 4.35 | 5.10 | 4.73 | 4.75 | -2.40 | -33.57% | 0.14 | 13 | 1 | 0.66 | -0.86 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 35.00 | 5.55 | 5.65 | 5.60 | 5.75 | -0.95 | -14.18% | 0.16 | 2 | 1 | 0.95 | -0.91 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 36.00 | 6.15 | 7.25 | 6.70 | 6.81 | % | 0.19 | 14 | 0 | 0.87 | -0.94 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 37.00 | 7.25 | 7.90 | 7.58 | 7.83 | % | 0.20 | 2 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 38.00 | 7.35 | 8.70 | 8.03 | 10.51 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.32 | -0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 39.00 | 8.85 | 9.75 | 9.30 | 10.10 | -1.31 | -11.49% | 0.24 | 2 | 15 | 1.58 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |